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 | 1.0806 | 3.21607142857 | 33.6 | 34.8041 | 32.7838 | 76218 | 34.50173196 | SP |
| 4 | -1.6494 | -4.54004954583 | 36.33 | 36.4099 | 31.5249 | 104218 | 34.02847309 | SP |
| 12 | -3.4494 | -9.04642014162 | 38.13 | 38.24 | 31.5249 | 63005 | 35.41999738 | SP |
| 26 | -1.1994 | -3.34280936455 | 35.88 | 38.24 | 31.5249 | 42365 | 35.79845452 | SP |
| 52 | 1.7306 | 5.25220030349 | 32.95 | 38.24 | 31.5249 | 34387 | 35.20220794 | SP |
| 156 | 4.5006 | 14.9125248509 | 30.18 | 38.24 | 24.8158 | 36916 | 31.74397028 | SP |
| 260 | 12.5706 | 56.854816825 | 22.11 | 38.24 | 20.85 | 33854 | 30.7973833 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 34.6806 | 0.02 | 0.06 | 34.54 | 34.6899 | 34.33 | 21235 |
| 1745533800 | 34.6596 | 0.37 | 1.07 | 34.18 | 34.6596 | 34.105 | 253177 |
| 1745447400 | 34.2942 | 0.34 | 1.00 | 34.53 | 34.8041 | 34.13 | 14539 |
| 1745361000 | 33.9547 | 0.81 | 2.46 | 33.45 | 34.02 | 33.45 | 16963 |
| 1745274600 | 33.14 | -0.7 | -2.07 | 33.6 | 33.6 | 32.7838 | 20344 |
| 1744929000 | 33.84 | -0.04 | -0.12 | 33.7 | 34.01 | 33.68 | 11010 |
| 1744842600 | 33.88 | -0.63 | -1.83 | 34.34 | 34.4442 | 33.66 | 8490 |
| 1744756200 | 34.51 | -0.12 | -0.36 | 34.63 | 34.7688 | 34.47 | 78125 |
| 1744669800 | 34.6349 | 0.23 | 0.68 | 34.77 | 34.84 | 34.445 | 18489 |
| 1744410600 | 34.4006 | 0.62 | 1.83 | 33.73 | 34.47 | 33.56 | 23630 |
| 1744324200 | 33.784 | -0.86 | -2.48 | 33.98 | 34.0636 | 32.869999 | 31373 |
| 1744237800 | 34.6431 | 2.45 | 7.62 | 31.89 | 34.725 | 31.8815 | 42784 |
| 1744151400 | 32.189999 | -0.38 | -1.16 | 33.65 | 33.7387 | 32.145 | 189090 |
| 1744065000 | 32.566699 | -0.32 | -0.97 | 31.8 | 32.8512 | 31.5249 | 191126 |
| 1743805800 | 32.8868 | -1.91 | -5.48 | 33.9 | 33.95 | 32.8868 | 259370 |
| 1743719400 | 34.7933 | -1.5 | -4.12 | 35.31 | 35.39 | 34.78 | 765079 |
| 1743633000 | 36.29 | 0.14 | 0.40 | 35.85 | 36.4099 | 35.85 | 11675 |
| 1743546600 | 36.1453 | -0.08 | -0.22 | 36.06 | 36.3297 | 35.88 | 22034 |
| 1743460200 | 36.2239 | 0.35 | 0.98 | 35.56 | 36.26 | 35.5137 | 11245 |
| 1743201000 | 35.8718 | -0.59 | -1.62 | 36.33 | 36.33 | 35.78 | 12836 |
| 1743114600 | 36.4632 | -0.18 | -0.49 | 36.46 | 36.58 | 36.4001 | 10766 |
| 1743028200 | 36.6417 | -0.12 | -0.32 | 36.77 | 36.8864 | 36.51 | 8127 |
| 1742941800 | 36.76 | -0.05 | -0.14 | 36.84 | 36.84 | 36.62 | 634231 |
| 1742855400 | 36.8103 | 0.45 | 1.25 | 36.6 | 36.85 | 36.6 | 6995 |
| 1742596200 | 36.3574 | -0.11 | -0.31 | 36.12 | 36.3574 | 36.01 | 8388 |
| 1742509800 | 36.4705 | -0.03 | -0.08 | 36.28 | 36.65 | 36.28 | 11450 |
| 1742423400 | 36.5012 | 0.33 | 0.91 | 36.25 | 36.7 | 36.25 | 16254 |
| 1742337000 | 36.1726 | -0.25 | -0.69 | 36.32 | 36.32 | 36.04 | 9245 |
| 1742250600 | 36.4253 | 0.34 | 0.93 | 36.01 | 36.55 | 36.01 | 28925 |
| 1741991400 | 36.09 | 0.51 | 1.44 | 35.73 | 36.33 | 35.689 | 30754 |
| 1741905000 | 35.5764 | -0.37 | -1.02 | 35.91 | 35.91 | 35.4316 | 7933 |
| 1741818600 | 35.9429 | -0.11 | -0.30 | 36.11 | 36.11 | 35.6628 | 34810 |
| 1741732200 | 36.0513 | -0.5 | -1.36 | 36.36 | 36.36 | 35.7783 | 41037 |
| 1741645800 | 36.55 | -0.66 | -1.78 | 36.79 | 37.1244 | 36.4126 | 23785 |
| 1741390200 | 37.2121 | 0.3 | 0.82 | 36.72 | 37.2121 | 36.72 | 125901 |
| 1741303800 | 36.9077 | -0.34 | -0.90 | 36.91 | 37.215 | 36.77 | 35074 |
| 1741217400 | 37.2438 | 0.33 | 0.89 | 36.88 | 37.3299 | 36.8016 | 111873 |
| 1741131000 | 36.9135 | -0.59 | -1.57 | 37.27 | 37.32 | 36.9005 | 25229 |
| 1741044600 | 37.5036 | -0.45 | -1.18 | 38 | 38.1698 | 37.3899 | 12775 |
| 1740785400 | 37.9529 | 0.4 | 1.06 | 37.5499 | 37.9529 | 37.375 | 9169 |
| 1740699000 | 37.555 | -0.14 | -0.36 | 37.67 | 37.96 | 37.5 | 33024 |
| 1740612600 | 37.69 | -0.07 | -0.19 | 37.84 | 38 | 37.5101 | 16074 |
| 1740526200 | 37.76 | 0.06 | 0.16 | 37.72 | 37.91 | 37.61 | 13030 |
| 1740439800 | 37.7 | 0.13 | 0.35 | 37.64 | 37.91 | 37.6 | 75162 |
| 1740180600 | 37.57 | -0.39 | -1.03 | 37.91 | 37.91 | 37.48 | 12363 |
| 1740094200 | 37.9623 | -0.28 | -0.73 | 38.1 | 38.1 | 37.7543 | 16185 |
| 1740007800 | 38.24 | 0.15 | 0.39 | 38.05 | 38.24 | 38.0076 | 23234 |
| 1739921400 | 38.09 | 0.05 | 0.13 | 38.01 | 38.11 | 37.9656 | 32607 |
| 1739575800 | 38.04 | -0.12 | -0.31 | 38.1 | 38.1499 | 37.9817 | 8082 |
| 1739489400 | 38.16 | 0.45 | 1.19 | 37.95 | 38.1629 | 37.87 | 37892 |
| 1739403000 | 37.71 | -0.1 | -0.26 | 37.58 | 37.85 | 37.53 | 69323 |
| 1739316600 | 37.81 | 0.13 | 0.33 | 37.62 | 37.86 | 37.6001 | 10903 |
| 1739230200 | 37.6842 | 0.2 | 0.54 | 37.74 | 37.74 | 37.57 | 8336 |
| 1738971000 | 37.48 | -0.38 | -1.00 | 37.94 | 37.96 | 37.45 | 52273 |
| 1738884600 | 37.86 | -0.12 | -0.32 | 38.1 | 38.1 | 37.78 | 14332 |
| 1738798200 | 37.98 | 0.22 | 0.58 | 37.8 | 38.09 | 37.7961 | 12628 |
| 1738711800 | 37.76 | 0.11 | 0.29 | 37.64 | 37.92 | 37.64 | 19586 |
| 1738625400 | 37.65 | -0.11 | -0.29 | 37.27 | 37.8542 | 37.2198 | 16517 |
| 1738366200 | 37.76 | -0.3 | -0.78 | 38.13 | 38.1482 | 37.75 | 10517 |
| 1738279800 | 38.0565 | 0.22 | 0.57 | 37.87 | 38.1934 | 37.87 | 45988 |
| 1738193400 | 37.84 | -0.03 | -0.08 | 37.84 | 37.966 | 37.7291 | 13125 |
| 1738107000 | 37.87 | 0.06 | 0.16 | 37.79 | 37.9454 | 37.7562 | 11845 |
| 1738020600 | 37.81 | 0.34 | 0.91 | 37.27 | 37.81 | 37.27 | 16440 |
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
