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 | -0.11 | -0.271470878578 | 40.52 | 40.68 | 39.78 | 2319382 | 40.16741705 | SP |
| 4 | 0.95 | 2.40750126711 | 39.46 | 41.16 | 39.46 | 2286066 | 40.33369872 | SP |
| 12 | -1.16 | -2.79047389945 | 41.57 | 43.33 | 39.46 | 2148976 | 41.33025612 | SP |
| 26 | 1.59 | 4.09582689335 | 38.82 | 43.33 | 35.75 | 2029899 | 40.46865988 | SP |
| 52 | 4.9 | 13.7989298789 | 35.51 | 43.33 | 35.05 | 2000663 | 38.87707084 | SP |
| 156 | 1.2 | 3.06044376435 | 39.21 | 43.33 | 29.55 | 3056546 | 36.47224503 | SP |
| 260 | 9.85 | 32.2316753927 | 30.56 | 43.33 | 17.59 | 3086486 | 34.61766468 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 40.41 | -0.09 | -0.22 | 40.47 | 40.495 | 40.26 | 2439928 |
| 1736983800 | 40.5 | 0.43 | 1.07 | 40.57 | 40.68 | 40.31 | 2436401 |
| 1736897400 | 40.07 | 0.23 | 0.58 | 39.93 | 40.1 | 39.78 | 1484975 |
| 1736811000 | 39.84 | -0.18 | -0.45 | 39.8 | 40.025 | 39.785 | 2698392 |
| 1736551800 | 40.02 | -0.78 | -1.91 | 40.61 | 40.635 | 39.95 | 2555599 |
| 1736379000 | 40.8 | 0.22 | 0.54 | 40.5 | 40.8 | 40.35 | 3143444 |
| 1736292600 | 40.58 | -0.24 | -0.59 | 41.06 | 41.14 | 40.47 | 3594260 |
| 1736206200 | 40.82 | 0.23 | 0.57 | 41.16 | 41.17 | 40.715 | 3099302 |
| 1735947000 | 40.59 | 0.24 | 0.59 | 40.58 | 40.67 | 40.38 | 1381199 |
| 1735860600 | 40.35 | 0.05 | 0.12 | 40.41 | 40.57 | 40.18 | 2282466 |
| 1735687800 | 40.3 | 0.21 | 0.52 | 40.1 | 40.3174 | 40.06 | 3067278 |
| 1735601400 | 40.09 | -0.13 | -0.32 | 40.11 | 40.26 | 39.7375 | 1119327 |
| 1735342200 | 40.22 | -0.2 | -0.49 | 40.24 | 40.44 | 40.01 | 2948885 |
| 1735255800 | 40.42 | -0.04 | -0.10 | 40.26 | 40.515 | 40.26 | 912798 |
| 1735077840 | 40.46 | 0.31 | 0.77 | 40.36 | 40.46 | 40.11 | 639400 |
| 1734996600 | 40.15 | 0.22 | 0.55 | 39.86 | 40.29 | 39.73 | 1506031 |
| 1734737400 | 39.93 | 0.29 | 0.73 | 39.47 | 40.28 | 39.39 | 3682872 |
| 1734651000 | 39.64 | -0.21 | -0.53 | 40.04 | 40.21 | 39.64 | 5617423 |
| 1734564600 | 39.85 | -1.15 | -2.80 | 41.08 | 41.08 | 39.69 | 5405129 |
| 1734478200 | 41 | -0.8 | -1.91 | 41.09 | 41.13 | 40.93 | 2635349 |
| 1734391800 | 41.8 | -0.21 | -0.50 | 42.01 | 42.025 | 41.8 | 3024931 |
| 1734132600 | 42.01 | -0.14 | -0.33 | 42.31 | 42.31 | 41.95 | 2275007 |
| 1734046200 | 42.15 | -0.61 | -1.43 | 42.58 | 42.69 | 42.15 | 2225521 |
| 1733959800 | 42.76 | 0.23 | 0.54 | 42.68 | 42.915 | 42.57 | 1733204 |
| 1733873400 | 42.53 | -0.17 | -0.40 | 42.7 | 42.735 | 42.52 | 1149333 |
| 1733787000 | 42.7 | -0.18 | -0.42 | 43.11 | 43.26 | 42.69 | 2008876 |
| 1733527800 | 42.88 | -0.4 | -0.92 | 43.2 | 43.27 | 42.855 | 1524701 |
| 1733441400 | 43.28 | 0.32 | 0.74 | 43.05 | 43.33 | 43.05 | 1497998 |
| 1733355000 | 42.96 | -0.04 | -0.09 | 43.17 | 43.265 | 42.91 | 1056180 |
| 1733268600 | 43 | -0.1 | -0.23 | 43.23 | 43.28 | 42.92 | 1976167 |
| 1733182200 | 43.1 | -0.15 | -0.35 | 43.27 | 43.28 | 42.77 | 2363210 |
| 1732917840 | 43.25 | 0.42 | 0.98 | 42.98 | 43.26 | 42.93 | 1586828 |
| 1732750200 | 42.83 | 0.23 | 0.54 | 42.75 | 42.965 | 42.63 | 1780297 |
| 1732663800 | 42.6 | -0.29 | -0.68 | 42.35 | 42.68 | 42.24 | 2810454 |
| 1732577400 | 42.89 | -0.08 | -0.19 | 43.04 | 43.16 | 42.82 | 1454736 |
| 1732318200 | 42.97 | 0.03 | 0.07 | 43.02 | 43.0691 | 42.8 | 1191503 |
| 1732231800 | 42.94 | 0.73 | 1.73 | 42.44 | 42.94 | 42.27 | 5089391 |
| 1732145400 | 42.21 | -0.07 | -0.17 | 42.17 | 42.24 | 41.94 | 1369135 |
| 1732059000 | 42.28 | 0.25 | 0.59 | 41.84 | 42.28 | 41.75 | 1514425 |
| 1731972600 | 42.03 | 0.31 | 0.74 | 41.83 | 42.13 | 41.815 | 1615292 |
| 1731713400 | 41.72 | -0.36 | -0.86 | 41.95 | 41.96 | 41.585 | 1819696 |
| 1731627000 | 42.08 | -0.06 | -0.14 | 42.38 | 42.45 | 42.035 | 1247368 |
| 1731540600 | 42.14 | -0.11 | -0.26 | 42.05 | 42.19 | 41.92 | 1716016 |
| 1731454200 | 42.25 | 0.38 | 0.91 | 42.16 | 42.33 | 41.995 | 2747045 |
| 1731367800 | 41.87 | 0.18 | 0.43 | 42 | 42.13 | 41.87 | 1155432 |
| 1731108600 | 41.69 | -0.47 | -1.11 | 41.91 | 41.91 | 41.65 | 1819881 |
| 1731022200 | 42.16 | 0.58 | 1.39 | 41.84 | 42.25 | 41.79 | 3051495 |
| 1730935800 | 41.58 | 0.22 | 0.53 | 41.28 | 41.6 | 40.97 | 1480628 |
| 1730849400 | 41.36 | 0.46 | 1.12 | 41.09 | 41.38 | 40.98 | 1683957 |
| 1730763000 | 40.9 | 0.23 | 0.57 | 40.97 | 41.155 | 40.755 | 1622518 |
| 1730500200 | 40.67 | 0.04 | 0.10 | 40.83 | 40.99 | 40.63 | 1644217 |
| 1730413800 | 40.63 | -0.6 | -1.46 | 41.11 | 41.19 | 40.5 | 2016935 |
| 1730327400 | 41.23 | -0.04 | -0.10 | 41.1 | 41.365 | 41.03 | 1914800 |
| 1730241000 | 41.27 | -0.16 | -0.39 | 41.33 | 41.465 | 41.12 | 2360270 |
| 1730154600 | 41.43 | 0.27 | 0.66 | 41.09 | 41.47 | 41.06 | 979543 |
| 1729895400 | 41.16 | -0.28 | -0.68 | 41.57 | 41.61 | 41.15 | 1759156 |
| 1729809000 | 41.44 | -0.08 | -0.19 | 41.69 | 41.74 | 41.13 | 2100642 |
| 1729722600 | 41.52 | -0.3 | -0.72 | 41.66 | 41.775 | 41.31 | 2359110 |
| 1729636200 | 41.82 | 0.05 | 0.12 | 41.75 | 41.855 | 41.525 | 1277548 |
| 1729549800 | 41.77 | -0.27 | -0.64 | 41.94 | 42.175 | 41.73 | 1386611 |
| 1729290600 | 42.04 | 0.16 | 0.38 | 41.98 | 42.12 | 41.835 | 1063144 |
| 1729204200 | 41.88 | 0.01 | 0.02 | 41.89 | 41.95 | 41.75 | 1424090 |
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
