Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.34 | -3.26988775012 | 40.98 | 42.463 | 38.01 | 21160 | 40.08414159 | SP |
| 4 | 2.73 | 7.39636954755 | 36.91 | 42.463 | 35 | 33569 | 38.34730144 | SP |
| 12 | -2.01 | -4.82593037215 | 41.65 | 44.92 | 34.17 | 37473 | 39.37410511 | SP |
| 26 | 28.54 | 257.117117117 | 11.1 | 44.92 | 8.695 | 133143 | 15.86367211 | SP |
| 52 | 29.26 | 281.888246628 | 10.38 | 44.92 | 8.305 | 154935 | 12.30899958 | SP |
| 156 | 15.15 | 61.8619844835 | 24.49 | 44.92 | 8.305 | 262494 | 14.46097763 | SP |
| 260 | -81.02 | -67.1473562075 | 120.66 | 184.95 | 6.97 | 256799 | 16.64989185 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 39.52 | 0.65 | 1.67 | 38.84 | 39.9045 | 38.41 | 18826 |
| 1741645800 | 38.87 | -0.6 | -1.52 | 39.49 | 39.61 | 38.01 | 18046 |
| 1741390200 | 39.47 | -1.32 | -3.24 | 40.47 | 40.47 | 39.0826 | 18272 |
| 1741303800 | 40.79 | -0.26 | -0.63 | 41.57 | 42.06 | 40.62 | 19900 |
| 1741217400 | 41.05 | 1.22 | 3.06 | 40.98 | 42.463 | 40.73 | 30756 |
| 1741131000 | 39.83 | 0.73 | 1.87 | 40.07 | 41.2009 | 38.68 | 81343 |
| 1741044600 | 39.1 | 2.55 | 6.98 | 36.22 | 39.72 | 35.99 | 133915 |
| 1740785400 | 36.55 | -1.19 | -3.15 | 37.84 | 38.3 | 36.51 | 23384 |
| 1740699000 | 37.7393 | -0.3 | -0.79 | 37.54 | 37.92 | 36.79 | 27654 |
| 1740612600 | 38.04 | 0.4 | 1.06 | 37.59 | 38.43 | 37.43 | 39907 |
| 1740526200 | 37.64 | 1.12 | 3.07 | 36.61 | 38.24 | 36.3 | 28582 |
| 1740439800 | 36.52 | -0.04 | -0.11 | 36.59 | 36.88 | 36.23 | 21848 |
| 1740180600 | 36.56 | 1.37 | 3.89 | 35.7 | 36.6 | 35.465 | 28606 |
| 1740094200 | 35.19 | -0.66 | -1.85 | 35.99 | 36.15 | 35 | 27691 |
| 1740007800 | 35.8535 | -0.45 | -1.23 | 36.04 | 36.04 | 35.05 | 19427 |
| 1739921400 | 36.3 | -0.97 | -2.60 | 36.98 | 37.31 | 35.81 | 18538 |
| 1739575800 | 37.27 | -0.27 | -0.72 | 37.37 | 37.37 | 36.29 | 16412 |
| 1739489400 | 37.5407 | -0.61 | -1.60 | 38.29 | 38.71 | 37.4501 | 30390 |
| 1739403000 | 38.15 | 1.73 | 4.76 | 36.91 | 38.23 | 36.5001 | 34306 |
| 1739316600 | 36.4155 | -0.58 | -1.56 | 36.7 | 37.0253 | 35.89 | 33060 |
| 1739230200 | 36.9918 | -1.64 | -4.24 | 37.96 | 37.96 | 36.84 | 15218 |
| 1738971000 | 38.63 | 0.06 | 0.16 | 38.25 | 38.67 | 37.95 | 24522 |
| 1738884600 | 38.57 | 1.34 | 3.60 | 36.89 | 38.7812 | 36.705 | 18308 |
| 1738798200 | 37.23 | -0.08 | -0.21 | 37.29 | 37.63 | 37.12 | 12253 |
| 1738711800 | 37.31 | -1.65 | -4.24 | 39.26 | 39.45 | 37.2 | 30930 |
| 1738625400 | 38.96 | -0.44 | -1.12 | 39.3 | 40.135 | 38.72 | 45525 |
| 1738366200 | 39.4 | 2.08 | 5.58 | 37.51 | 39.6 | 37.51 | 26845 |
| 1738279800 | 37.3189 | -0.39 | -1.02 | 37.22 | 37.68 | 36.9904 | 17859 |
| 1738193400 | 37.7045 | -0.08 | -0.22 | 38.15 | 38.15 | 37.32 | 23450 |
| 1738107000 | 37.7862 | 0.73 | 1.96 | 36.97 | 38.2 | 36.71 | 38876 |
| 1738020600 | 37.06 | 0.69 | 1.91 | 36.52 | 37.52 | 36.52 | 43035 |
| 1737761400 | 36.3669 | 0.37 | 1.02 | 35.77 | 36.411 | 35.46 | 15924 |
| 1737675000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1737588600 | 36 | 1.25 | 3.60 | 34.79 | 36 | 34.79 | 24243 |
| 1737502200 | 34.75 | 0.51 | 1.49 | 34.54 | 35.03 | 34.3651 | 60777 |
| 1737156600 | 34.24 | -0.61 | -1.75 | 34.92 | 35.02 | 34.17 | 29065 |
| 1737070200 | 34.85 | -0.46 | -1.30 | 35.66 | 35.66 | 34.79 | 28254 |
| 1736983800 | 35.31 | -1.02 | -2.81 | 36.12 | 36.12 | 35.12 | 29912 |
| 1736897400 | 36.33 | -0.77 | -2.08 | 37.36 | 37.36 | 36.31 | 18643 |
| 1736811000 | 37.1 | -1.7 | -4.38 | 38.4 | 38.4 | 36.76 | 60119 |
| 1736551800 | 38.8 | -0.25 | -0.64 | 38 | 39.12 | 37.589 | 27556 |
| 1736379000 | 39.05 | -0.03 | -0.08 | 39.65 | 39.86 | 39.04 | 26575 |
| 1736292600 | 39.08 | -0.89 | -2.22 | 39.54 | 39.73 | 38.53 | 28148 |
| 1736206200 | 39.9678 | 0.47 | 1.18 | 39.23 | 40.085 | 38.62 | 35597 |
| 1735947000 | 39.4998 | -0.79 | -1.96 | 39.75 | 40.01 | 39.285 | 28759 |
| 1735860600 | 40.29 | -0.9 | -2.18 | 40.55 | 40.79 | 39.71 | 69940 |
| 1735687800 | 41.19 | -1.15 | -2.72 | 42.05 | 42.05 | 40.95 | 48225 |
| 1735601400 | 42.34 | 0.22 | 0.52 | 42.29 | 42.77 | 41.84 | 32357 |
| 1735342200 | 42.12 | -0.12 | -0.28 | 42.44 | 42.59 | 41.41 | 32962 |
| 1735255800 | 42.24 | 0.15 | 0.36 | 42.19 | 42.49 | 42.1 | 14090 |
| 1735077840 | 42.09 | -0.68 | -1.59 | 42.67 | 43 | 41.98 | 53628 |
| 1734996600 | 42.77 | -1.1 | -2.51 | 43.29 | 44.01 | 42.54 | 175034 |
| 1734737400 | 43.87 | -0.84 | -1.88 | 44.92 | 44.92 | 43.63 | 52484 |
| 1734651000 | 44.71 | 0.84 | 1.91 | 43.21 | 44.76 | 42.9 | 63531 |
| 1734564600 | 43.87 | 2.35 | 5.66 | 41.65 | 43.88 | 41.41 | 108116 |
| 1734478200 | 41.52 | 0.67 | 1.64 | 41.42 | 42.26 | 41.4 | 76598 |
| 1734391800 | 40.85 | 1.71 | 4.37 | 39.44 | 40.88 | 39.44 | 97467 |
| 1734132600 | 39.14 | 0.51 | 1.32 | 38.55 | 39.34 | 38.55 | 67256 |
| 1734046200 | 38.63 | 0.56 | 1.47 | 38.29 | 38.75 | 38.26 | 25537 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
