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 | -2.3541 | -6.31126005362 | 37.3 | 37.3 | 33.89 | 736 | 35.22062618 | SP |
| 4 | 0.6559 | 1.91280256635 | 34.29 | 37.3 | 32.51 | 990 | 34.70559937 | SP |
| 12 | 1.3059 | 3.88198573127 | 33.64 | 37.3 | 32.2838 | 738 | 34.29834519 | SP |
| 26 | 1.5959 | 4.78530734633 | 33.35 | 37.3 | 30.7 | 770 | 33.2030743 | SP |
| 52 | 8.8159 | 33.7386146192 | 26.13 | 37.3 | 26.13 | 679 | 31.53649204 | SP |
| 156 | 9.8459 | 39.2266932271 | 25.1 | 37.3 | 22.04 | 625 | 28.91139501 | SP |
| 260 | 9.8459 | 39.2266932271 | 25.1 | 37.3 | 22.04 | 625 | 28.91139501 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 34.6469 | 0.03 | 0.08 | 35.61 | 35.61 | 34.625 | 292 |
| 1731713400 | 34.6185 | -0.28 | -0.80 | 33.89 | 34.62 | 33.89 | 919 |
| 1731627000 | 34.8972 | -0.92 | -2.56 | 35.8 | 35.8 | 34.8972 | 1012 |
| 1731540600 | 35.8138 | -0.14 | -0.38 | 37.05 | 37.05 | 35.8138 | 113 |
| 1731454200 | 35.9512 | -0.17 | -0.46 | 37.3 | 37.3 | 35.9512 | 1343 |
| 1731367800 | 36.1164 | 0.39 | 1.09 | 35.76 | 36.18 | 35.76 | 3003 |
| 1731108600 | 35.7285 | 0.53 | 1.51 | 36.33 | 36.33 | 35.52 | 2146 |
| 1731022200 | 35.1968 | -0.19 | -0.54 | 35.36 | 35.36 | 35.1968 | 1386 |
| 1730935800 | 35.3878 | 1.5 | 4.43 | 35.12 | 35.3878 | 35.12 | 612 |
| 1730849400 | 33.8872 | 0.5 | 1.49 | 33.65 | 33.8872 | 33.65 | 1316 |
| 1730763000 | 33.391199 | 0.13 | 0.39 | 32.509999 | 33.391199 | 32.509999 | 528 |
| 1730500200 | 33.2608 | 0.21 | 0.64 | 33.3601 | 33.43 | 33.2608 | 480 |
| 1730413800 | 33.050199 | -0.61 | -1.81 | 34.92 | 34.92 | 33.050199 | 1062 |
| 1730327400 | 33.658 | -0.1 | -0.29 | 35.12 | 35.12 | 33.658 | 1320 |
| 1730241000 | 33.7569 | 0.06 | 0.18 | 34.99 | 34.99 | 33.7569 | 1266 |
| 1730154600 | 33.6961 | 0.07 | 0.22 | 33.62 | 33.84 | 33.62 | 560 |
| 1729895400 | 33.6227 | 0.02 | 0.05 | 33.64 | 33.72 | 33.6227 | 777 |
| 1729809000 | 33.6071 | -0.44 | -1.29 | 35.14 | 35.14 | 33.6071 | 428 |
| 1729722600 | 34.0456 | -0.15 | -0.45 | 35.14 | 35.14 | 34 | 753 |
| 1729636200 | 34.2003 | -0.58 | -1.67 | 34.29 | 34.29 | 34.2003 | 484 |
| 1729549800 | 34.7805 | 0.11 | 0.33 | 34.69 | 34.83 | 34.69 | 662 |
| 1729290600 | 34.6662 | -0.05 | -0.15 | 34.73 | 34.73 | 34.6253 | 2863 |
| 1729204200 | 34.7187 | 0 | 0.01 | 35.31 | 35.31 | 34.69 | 457 |
| 1729117800 | 34.7139 | 0.45 | 1.32 | 35.31 | 35.31 | 34.7139 | 421 |
| 1729031400 | 34.2608 | -0.09 | -0.27 | 35.31 | 35.31 | 34.2608 | 517 |
| 1728945000 | 34.3552 | 0.06 | 0.17 | 35.31 | 35.31 | 34.285 | 1155 |
| 1728685800 | 34.2986 | 0.71 | 2.10 | 34.83 | 34.83 | 33.84 | 1222 |
| 1728599400 | 33.5926 | -0.34 | -0.99 | 33.65 | 33.65 | 33.4299 | 571 |
| 1728513000 | 33.9287 | -0.05 | -0.14 | 33.97 | 34 | 33.9287 | 357 |
| 1728426600 | 33.9757 | -0.05 | -0.14 | 35.31 | 35.31 | 33.9757 | 270 |
| 1728340200 | 34.022 | -0.11 | -0.33 | 34.1 | 34.18 | 34.022 | 627 |
| 1728081000 | 34.1335 | 0.42 | 1.25 | 33.97 | 34.1335 | 33.9699 | 773 |
| 1727994600 | 33.7106 | -0.52 | -1.53 | 34.63 | 34.63 | 33.7106 | 1218 |
| 1727908200 | 34.2342 | 0.11 | 0.31 | 34.301 | 34.4499 | 34.2342 | 253 |
| 1727821800 | 34.1268 | 0.16 | 0.48 | 34.95 | 34.95 | 34.1268 | 356 |
| 1727735400 | 33.9638 | 0.06 | 0.17 | 34 | 34 | 33.9638 | 134 |
| 1727476200 | 33.9074 | 0.09 | 0.28 | 35.15 | 35.15 | 33.9074 | 384 |
| 1727389800 | 33.8138 | 0.18 | 0.54 | 35.31 | 35.31 | 33.8138 | 735 |
| 1727303400 | 33.6318 | -0.14 | -0.42 | 35.01 | 35.01 | 33.6318 | 292 |
| 1727217000 | 33.7734 | -0.18 | -0.53 | 33.64 | 33.8 | 33.6052 | 3142 |
| 1727130600 | 33.9522 | 0.29 | 0.85 | 35.03 | 35.03 | 33.9522 | 185 |
| 1726871400 | 33.6667 | 0.03 | 0.08 | 33.33 | 33.735 | 33.33 | 609 |
| 1726785000 | 33.6389 | 0.31 | 0.94 | 33.45 | 33.6389 | 33.45 | 151 |
| 1726698600 | 33.324399 | 0 | 0.01 | 34.94 | 34.94 | 33.324399 | 1314 |
| 1726612200 | 33.321199 | 0.01 | 0.04 | 33.22 | 33.395 | 33.22 | 655 |
| 1726525800 | 33.307899 | -0.06 | -0.19 | 33.35 | 33.35 | 33.307899 | 63 |
| 1726266600 | 33.3726 | 0.22 | 0.65 | 33.32 | 33.3726 | 33.32 | 97 |
| 1726180200 | 33.1565 | 0.35 | 1.07 | 33.039099 | 33.1565 | 33.039099 | 118 |
| 1726093800 | 32.804699 | 0.11 | 0.35 | 32.75 | 32.804699 | 32.75 | 40 |
| 1726007400 | 32.6911 | -0.13 | -0.41 | 32.5 | 32.6911 | 32.5 | 97 |
| 1725921000 | 32.8249 | 0.54 | 1.68 | 32.7777 | 32.8249 | 32.7777 | 172 |
| 1725661800 | 32.2838 | -0.65 | -1.97 | 32.7 | 32.7 | 32.2838 | 369 |
| 1725575400 | 32.9309 | -0.33 | -1.00 | 33.02 | 33.02 | 32.9309 | 65 |
| 1725489000 | 33.263599 | -0.04 | -0.11 | 33.299999 | 33.299999 | 33.263599 | 93 |
| 1725402600 | 33.299999 | -0.92 | -2.69 | 33.299999 | 33.299999 | 33.2 | 502 |
| 1725057000 | 34.2196 | 0.21 | 0.61 | 35.33 | 35.33 | 33.85 | 48 |
| 1724970600 | 34.0135 | 0.27 | 0.81 | 35.08 | 35.08 | 33.8574 | 1554 |
| 1724884200 | 33.7388 | -0.04 | -0.12 | 33.905 | 33.905 | 33.7388 | 216 |
| 1724797800 | 33.7782 | 0.11 | 0.32 | 33.64 | 33.7782 | 33.64 | 995 |
| 1724711400 | 33.6703 | -0.08 | -0.23 | 35.29 | 35.29 | 33.6703 | 362 |
| 1724452200 | 33.7467 | 0.45 | 1.36 | 34.95 | 34.95 | 33.526 | 578 |
| 1724365800 | 33.293599 | -0.04 | -0.12 | 35 | 35 | 33.293599 | 82 |
| 1724279400 | 33.334699 | 0.25 | 0.75 | 33.334699 | 33.334699 | 33.334699 | 65 |
| 1724193000 | 33.086399 | -0.41 | -1.21 | 33.299999 | 33.299999 | 33.086399 | 274 |
| 1724106600 | 33.491799 | 0.1 | 0.29 | 33.27 | 33.491799 | 33.27 | 433 |
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
Premium
