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 | -1.1917 | -3.22953929539 | 36.9 | 36.9 | 35.04 | 2781 | 35.97544342 | SP |
| 4 | -0.4917 | -1.35828729282 | 36.2 | 36.98 | 34.73 | 3998 | 35.96684807 | SP |
| 12 | 2.5583 | 7.7173453997 | 33.15 | 36.98 | 30.47 | 10377 | 35.02221497 | SP |
| 26 | 3.8083 | 11.9382445141 | 31.9 | 36.98 | 30.47 | 6827 | 34.54530272 | SP |
| 52 | 6.6883 | 23.0472088215 | 29.02 | 36.98 | 28.15 | 4673 | 33.37394382 | SP |
| 156 | 10.4983 | 41.643395478 | 25.21 | 36.98 | 23.17 | 10821 | 27.90843034 | SP |
| 260 | 10.4983 | 41.643395478 | 25.21 | 36.98 | 23.17 | 10821 | 27.90843034 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 35.7083 | -0.13 | -0.35 | 35.34 | 35.7083 | 35.34 | 949 |
| 1782513000 | 35.8345 | -0.15 | -0.41 | 35.04 | 35.88 | 35.04 | 4296 |
| 1782426600 | 35.9819 | 0.24 | 0.68 | 35.86 | 36.22 | 35.86 | 2489 |
| 1782340200 | 35.7405 | -0.08 | -0.22 | 35.42 | 35.7405 | 35.42 | 693 |
| 1782253800 | 35.8192 | -1 | -2.70 | 35.71 | 35.88 | 35.71 | 4663 |
| 1782167400 | 36.8149 | 0.06 | 0.16 | 36.9 | 36.9 | 36.73 | 1764 |
| 1781821800 | 36.7561 | 0.42 | 1.16 | 36.37 | 36.7561 | 36.37 | 1789 |
| 1781735400 | 36.334 | -0.2 | -0.53 | 36.66 | 36.865 | 36.334 | 2200 |
| 1781649000 | 36.5291 | -0.18 | -0.50 | 36.46 | 36.7101 | 36.46 | 1985 |
| 1781562600 | 36.7138 | 0.42 | 1.16 | 36.98 | 36.98 | 36.66 | 3322 |
| 1781303400 | 36.2911 | 0.11 | 0.30 | 35.8 | 36.32 | 35.8 | 13388 |
| 1781217000 | 36.1841 | 1.07 | 3.06 | 34.79 | 36.1841 | 34.79 | 4803 |
| 1781130600 | 35.1095 | -0.36 | -1.01 | 34.73 | 35.5001 | 34.73 | 12135 |
| 1781044200 | 35.4681 | 0 | 0.01 | 35.3 | 35.73 | 35.28 | 1258 |
| 1780957800 | 35.4643 | 0.37 | 1.05 | 35.62 | 35.62 | 35.4643 | 9068 |
| 1780698600 | 35.0967 | -1.3 | -3.56 | 35.39 | 35.84 | 35.0967 | 1479 |
| 1780612200 | 36.3936 | 0.09 | 0.26 | 36.38 | 36.42 | 36.2 | 2827 |
| 1780525800 | 36.2986 | -0.35 | -0.96 | 36.42 | 36.42 | 36.29 | 891 |
| 1780439400 | 36.651 | 0.23 | 0.62 | 36.4916 | 36.651 | 36.4916 | 3953 |
| 1780353000 | 36.4237 | 0.19 | 0.51 | 36.2 | 36.43 | 36.08 | 2950 |
| 1780093800 | 36.2377 | 0.03 | 0.08 | 36.31 | 36.31 | 35.94 | 1712 |
| 1780007400 | 36.2078 | 0.01 | 0.02 | 35.95 | 36.2505 | 35.95 | 784 |
| 1779921000 | 36.2003 | -0.16 | -0.43 | 36.28 | 36.28 | 35.98 | 1576 |
| 1779834600 | 36.3562 | 0.61 | 1.72 | 35.85 | 36.3562 | 35.85 | 3230 |
| 1779489000 | 35.7416 | -0.1 | -0.27 | 35.27 | 35.86 | 35.27 | 1787 |
| 1779402600 | 35.8399 | 0.18 | 0.51 | 35.15 | 35.8399 | 35.15 | 295 |
| 1779316200 | 35.6571 | 0.48 | 1.36 | 34.72 | 35.6571 | 34.72 | 2116 |
| 1779229800 | 35.18 | -0.24 | -0.69 | 33.66 | 35.37 | 33.66 | 1911 |
| 1779143400 | 35.424 | 0.17 | 0.48 | 35.25 | 35.44 | 35.25 | 1313 |
| 1778884200 | 35.2559 | -0.7 | -1.96 | 35.215 | 35.34 | 35.215 | 1789 |
| 1778797800 | 35.9594 | -0.02 | -0.05 | 36.01 | 36.03 | 35.9594 | 1952 |
| 1778711400 | 35.9781 | 0.34 | 0.97 | 35.9 | 35.9781 | 35.8506 | 1422 |
| 1778625000 | 35.634 | -0.45 | -1.24 | 35.55 | 35.64 | 35.45 | 5479 |
| 1778538600 | 36.08 | 0.07 | 0.20 | 36.03 | 36.12 | 36.03 | 18423 |
| 1778279400 | 36.008 | 0.45 | 1.27 | 35.93 | 36.01 | 35.9 | 5514 |
| 1778193000 | 35.5564 | -0.49 | -1.37 | 35.92 | 35.93 | 35.5564 | 11102 |
| 1778106600 | 36.05 | 0.74 | 2.09 | 35.78 | 36.08 | 35.78 | 201902 |
| 1778020200 | 35.3108 | 0.52 | 1.50 | 35.11 | 35.35 | 35.11 | 3635 |
| 1777933800 | 34.789 | -0.28 | -0.80 | 35.05 | 35.09 | 34.71 | 8420 |
| 1777674600 | 35.07 | -0.11 | -0.30 | 35.13 | 35.28 | 35.07 | 1941 |
| 1777588200 | 35.1766 | 0.76 | 2.20 | 34.73 | 35.1766 | 34.73 | 4465 |
| 1777501800 | 34.42 | -0.23 | -0.66 | 34.46 | 34.57 | 34.42 | 484 |
| 1777415400 | 34.65 | -0.16 | -0.46 | 34.81 | 34.81 | 34.65 | 1536 |
| 1777329000 | 34.8114 | -0.09 | -0.25 | 35.06 | 35.06 | 34.81 | 5555 |
| 1777069800 | 34.8998 | 0.33 | 0.95 | 34.75 | 34.8998 | 34.63 | 400 |
| 1776983400 | 34.5715 | -0.34 | -0.98 | 34.79 | 34.82 | 34.51 | 17374 |
| 1776897000 | 34.9126 | 0.33 | 0.94 | 34.88 | 34.94 | 34.84 | 2685 |
| 1776810600 | 34.586 | -0.56 | -1.59 | 35.09 | 35.09 | 34.57 | 692 |
| 1776724200 | 35.1436 | -0.17 | -0.48 | 35.26 | 35.26 | 35.1 | 3282 |
| 1776465000 | 35.3121 | 0.44 | 1.25 | 35.35 | 35.35 | 35.29 | 800 |
| 1776378600 | 34.8766 | 0.01 | 0.02 | 34.84 | 34.96 | 34.84 | 1719 |
| 1776292200 | 34.8713 | -0.09 | -0.25 | 34.8466 | 34.88 | 34.75 | 1304 |
| 1776205800 | 34.9585 | 0.29 | 0.83 | 34.85 | 34.99 | 34.85 | 578 |
| 1776119400 | 34.6719 | 0.25 | 0.74 | 34.33 | 34.6719 | 34.33 | 858 |
| 1775860200 | 34.4174 | 0.06 | 0.18 | 34.58 | 34.58 | 34.3 | 3735 |
| 1775773800 | 34.355 | -0.04 | -0.12 | 34.2 | 34.71 | 34.075 | 30690 |
| 1775687400 | 34.3954 | 1.15 | 3.45 | 30.47 | 34.48 | 30.47 | 9737 |
| 1775601000 | 33.249699 | 0.01 | 0.03 | 32.960099 | 33.249699 | 32.8999 | 156287 |
| 1775514600 | 33.24 | 0.2 | 0.60 | 33.15 | 33.25 | 33.14 | 7457 |
| 1775169000 | 33.042 | -0.16 | -0.48 | 32.59 | 33.042 | 32.59 | 1938 |
| 1775082600 | 33.2 | 0.34 | 1.03 | 33.189999 | 33.259999 | 33.119999 | 1506 |
| 1774996200 | 32.8618 | 0.93 | 2.92 | 32.61 | 32.8618 | 32.61 | 2551 |
| 1774909800 | 31.9309 | 0 | 0.00 | 32.159999 | 32.159999 | 31.81 | 5162 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
