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 | -0.5547 | -1.67887409201 | 33.04 | 33.04 | 32.01 | 2046 | 32.58765151 | SP |
| 4 | 1.2053 | 3.85326086957 | 31.28 | 33.39 | 30.9 | 3147 | 32.85278522 | SP |
| 12 | -2.2747 | -6.54401611047 | 34.76 | 36.89 | 30.9 | 2714 | 33.19361077 | SP |
| 26 | 1.8036 | 5.87842264281 | 30.6817 | 36.89 | 30.6817 | 2290 | 33.24611171 | SP |
| 52 | 2.3753 | 7.88874128197 | 30.11 | 36.89 | 30.11 | 2104 | 33.23109694 | SP |
| 156 | 2.3753 | 7.88874128197 | 30.11 | 36.89 | 30.11 | 2104 | 33.23109694 | SP |
| 260 | 2.3753 | 7.88874128197 | 30.11 | 36.89 | 30.11 | 2104 | 33.23109694 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 32.4853 | -0.4 | -1.20 | 32.68 | 32.689999 | 32.4853 | 738 |
| 1738884600 | 32.881 | -0.06 | -0.17 | 33.04 | 33.04 | 32.805 | 1058 |
| 1738798200 | 32.9382 | 0.22 | 0.68 | 32.65 | 32.9382 | 32.65 | 148 |
| 1738711800 | 32.716299 | 0.42 | 1.29 | 32.409999 | 32.77 | 32.409999 | 5257 |
| 1738625400 | 32.299999 | -0.48 | -1.46 | 32.22 | 32.42 | 32.009999 | 3689 |
| 1738366200 | 32.780099 | -0.41 | -1.24 | 33.04 | 33.04 | 32.780099 | 95 |
| 1738279800 | 33.191499 | 0.25 | 0.75 | 33.22 | 33.39 | 33.191499 | 193 |
| 1738193400 | 32.9433 | -0.04 | -0.13 | 32.83 | 32.9433 | 32.82 | 342 |
| 1738107000 | 32.9859 | -0.11 | -0.34 | 33.1 | 33.1 | 32.9859 | 1417 |
| 1738020600 | 33.0989 | 0.05 | 0.15 | 32.74 | 33.11 | 32.74 | 1313 |
| 1737761400 | 33.0507 | 0.07 | 0.21 | 33 | 33.075 | 32.99 | 616 |
| 1737675000 | 32.9802 | 0 | 0.00 | 32.9802 | 32.9802 | 32.9802 | 0 |
| 1737588600 | 32.9802 | -0.35 | -1.05 | 33.369999 | 33.369999 | 32.9802 | 3314 |
| 1737502200 | 33.3307 | 0.36 | 1.09 | 33.509999 | 33.509999 | 33.189999 | 694 |
| 1737156600 | 32.9699 | 0.16 | 0.48 | 33.08 | 33.08 | 32.8525 | 31706 |
| 1737070200 | 32.8113 | 0.06 | 0.20 | 32.81 | 32.8113 | 32.68 | 3320 |
| 1736983800 | 32.746499 | 0.63 | 1.97 | 32.798 | 32.81 | 32.5516 | 1761 |
| 1736897400 | 32.1139 | 0.58 | 1.84 | 31.825 | 32.1139 | 31.825 | 675 |
| 1736811000 | 31.535 | 0.3 | 0.96 | 30.9 | 31.535 | 30.9 | 252 |
| 1736551800 | 31.2337 | -0.59 | -1.86 | 31.67 | 31.67 | 31.1114 | 1128 |
| 1736379000 | 31.8256 | -0.04 | -0.12 | 31.96 | 31.96 | 31.44 | 1019 |
| 1736292600 | 31.8629 | -0.23 | -0.72 | 32.2 | 32.2 | 31.7 | 3580 |
| 1736206200 | 32.0931 | -0.13 | -0.39 | 32.61 | 32.61 | 32.0931 | 323 |
| 1735947000 | 32.2185 | 0.31 | 0.99 | 32.28 | 32.28 | 31.73 | 1263 |
| 1735860600 | 31.9035 | -0.14 | -0.44 | 32.61 | 32.61 | 31.897 | 1237 |
| 1735687800 | 32.0444 | 0.12 | 0.36 | 31.85 | 32.09 | 31.85 | 1202 |
| 1735601400 | 31.9287 | -0.07 | -0.21 | 31.98 | 32 | 31.8099 | 2358 |
| 1735342200 | 31.9974 | -0.41 | -1.27 | 32.25 | 32.255899 | 31.85 | 2530 |
| 1735255800 | 32.4078 | 0.24 | 0.74 | 32.08 | 32.4078 | 32.08 | 462 |
| 1735077840 | 32.1708 | 0.32 | 1.02 | 31.94 | 32.1708 | 31.94 | 20381 |
| 1734996600 | 31.8461 | -0.07 | -0.21 | 31.73 | 31.8461 | 31.73 | 454 |
| 1734737400 | 31.912 | -0.59 | -1.81 | 31.58 | 32.189999 | 31.58 | 11451 |
| 1734651000 | 32.5 | -0.2 | -0.61 | 33.22 | 33.22 | 32.5 | 3899 |
| 1734564600 | 32.7008 | -1.39 | -4.08 | 34.32 | 34.32 | 32.7008 | 1272 |
| 1734478200 | 34.0916 | -0.5 | -1.46 | 34.56 | 34.56 | 34.05 | 1113 |
| 1734391800 | 34.596 | -0.07 | -0.19 | 34.65 | 34.6796 | 34.53 | 1715 |
| 1734132600 | 34.6625 | -0.24 | -0.68 | 35.15 | 35.15 | 34.6625 | 203 |
| 1734046200 | 34.8986 | -0.35 | -0.99 | 35.34 | 35.34 | 34.8986 | 2032 |
| 1733959800 | 35.2486 | 0.21 | 0.59 | 35.15 | 35.4 | 35.15 | 2721 |
| 1733873400 | 35.0413 | -0.13 | -0.37 | 35 | 35.0413 | 35 | 192 |
| 1733787000 | 35.17 | -0.06 | -0.17 | 35.22 | 35.44 | 35.1588 | 3919 |
| 1733527800 | 35.2295 | -0.05 | -0.14 | 35.44 | 35.44 | 35.13 | 1825 |
| 1733441400 | 35.2775 | -0.39 | -1.10 | 35.83 | 35.83 | 35.2775 | 46 |
| 1733355000 | 35.6716 | 0.03 | 0.08 | 35.46 | 35.78 | 35.46 | 1903 |
| 1733268600 | 35.6415 | -0.29 | -0.81 | 36.1 | 36.1 | 35.6 | 329 |
| 1733182200 | 35.9337 | 0.07 | 0.20 | 36.05 | 36.05 | 35.9337 | 218 |
| 1732917840 | 35.863 | 0.04 | 0.10 | 36.33 | 36.33 | 35.85 | 309 |
| 1732750200 | 35.8274 | -0.01 | -0.04 | 36.2 | 36.2 | 35.8274 | 2063 |
| 1732663800 | 35.8421 | -0.5 | -1.37 | 36.21 | 36.21 | 35.8421 | 2691 |
| 1732577400 | 36.3382 | 0.76 | 2.15 | 36.89 | 36.89 | 36.15 | 2637 |
| 1732318200 | 35.5743 | 0.6 | 1.73 | 35.3 | 35.5743 | 35.5 | 1100 |
| 1732231800 | 34.9706 | 0.55 | 1.60 | 34.77 | 35.1 | 34.6204 | 9187 |
| 1732145400 | 34.4187 | -0.03 | -0.09 | 34.25 | 34.42 | 34.25 | 1108 |
| 1732059000 | 34.45 | -0.17 | -0.49 | 33.92 | 34.45 | 33.92 | 2062 |
| 1731972600 | 34.6184 | 0.18 | 0.51 | 34.31 | 34.68 | 34.31 | 2240 |
| 1731713400 | 34.443 | -0.24 | -0.70 | 34.76 | 34.785 | 34.35 | 1109 |
| 1731627000 | 34.6864 | -0.27 | -0.78 | 34.83 | 34.97 | 34.6613 | 960 |
| 1731540600 | 34.9582 | -0.24 | -0.67 | 35.26 | 35.41 | 34.9582 | 1725 |
| 1731454200 | 35.194 | -0.54 | -1.50 | 35.7 | 35.7 | 35.194 | 1705 |
| 1731367800 | 35.7316 | 0.53 | 1.51 | 35.77 | 35.8157 | 35.62 | 4254 |
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
