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 | 0.17 | 0.460579788675 | 36.91 | 37.3107 | 35.83 | 48351 | 36.64030454 | SP |
| 4 | 1.01 | 2.80011089548 | 36.07 | 38.34 | 34.37 | 55265 | 36.67649899 | SP |
| 12 | 3.66 | 10.9515260323 | 33.42 | 38.34 | 30.58 | 51304 | 35.13710629 | SP |
| 26 | 5.41 | 17.0824123776 | 31.67 | 38.34 | 28.1727 | 52726 | 34.14649646 | SP |
| 52 | 12.54 | 51.1002444988 | 24.54 | 38.34 | 24.08 | 51451 | 31.20620924 | SP |
| 156 | 11.88 | 47.1428571429 | 25.2 | 38.34 | 22.82 | 61132 | 28.76380751 | SP |
| 260 | 11.88 | 47.1428571429 | 25.2 | 38.34 | 22.82 | 61132 | 28.76380751 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 37.16 | 0.43 | 1.17 | 36.99 | 37.3107 | 36.3448 | 40963 |
| 1732145400 | 36.73 | -0.05 | -0.14 | 36.78 | 36.8 | 36.05 | 20061 |
| 1732059000 | 36.78 | 0.4 | 1.11 | 36.17 | 36.84 | 36.03 | 95561 |
| 1731972600 | 36.3773 | 0.29 | 0.80 | 36.11 | 36.61 | 36.01 | 45270 |
| 1731713400 | 36.09 | -1.37 | -3.66 | 36.91 | 36.91 | 35.83 | 43632 |
| 1731627000 | 37.46 | -0.44 | -1.16 | 37.91 | 37.91 | 37.33 | 71110 |
| 1731540600 | 37.9 | -0.04 | -0.11 | 37.91 | 38.1854 | 37.715 | 33501 |
| 1731454200 | 37.94 | -0.06 | -0.15 | 38.09 | 38.09 | 37.74 | 27725 |
| 1731367800 | 37.9984 | -0.13 | -0.35 | 38.34 | 38.34 | 37.8062 | 48210 |
| 1731108600 | 38.13 | 0.15 | 0.39 | 38.13 | 38.2895 | 37.95 | 42522 |
| 1731022200 | 37.98 | 0.89 | 2.40 | 37.48 | 38.07 | 37.4404 | 155213 |
| 1730935800 | 37.09 | 1.69 | 4.77 | 36.52 | 37.23 | 36.45 | 97569 |
| 1730849400 | 35.4 | 0.83 | 2.40 | 34.65 | 35.4554 | 34.65 | 35613 |
| 1730763000 | 34.57 | -0.22 | -0.62 | 34.74 | 34.8654 | 34.45 | 38176 |
| 1730500200 | 34.7865 | 0.42 | 1.21 | 34.56 | 35.19 | 34.56 | 57514 |
| 1730413800 | 34.37 | -1.61 | -4.47 | 35.46 | 35.46 | 34.37 | 74106 |
| 1730327400 | 35.98 | -0.46 | -1.26 | 36.4 | 36.4297 | 35.9 | 51456 |
| 1730241000 | 36.44 | 0.43 | 1.19 | 35.97 | 36.5799 | 35.92 | 98616 |
| 1730154600 | 36.01 | 0.05 | 0.14 | 36.23 | 36.2694 | 36 | 26378 |
| 1729895400 | 35.96 | 0.26 | 0.73 | 36.07 | 36.52 | 35.9059 | 12358 |
| 1729809000 | 35.7 | 0.27 | 0.76 | 35.65 | 35.89 | 35.44 | 20831 |
| 1729722600 | 35.43 | -0.82 | -2.26 | 36.04 | 36.11 | 34.98 | 21553 |
| 1729636200 | 36.25 | 0.04 | 0.12 | 35.96 | 36.38 | 35.94 | 62162 |
| 1729549800 | 36.2051 | 0.01 | 0.01 | 36.13 | 36.32 | 35.835 | 30363 |
| 1729290600 | 36.2 | 0.27 | 0.75 | 36.29 | 36.29 | 36.06 | 23203 |
| 1729204200 | 35.93 | 0.05 | 0.14 | 36.4 | 36.43 | 35.93 | 96841 |
| 1729117800 | 35.88 | 0.16 | 0.45 | 35.73 | 35.88 | 35.4362 | 23599 |
| 1729031400 | 35.72 | -0.75 | -2.06 | 36.59 | 36.59 | 35.51 | 24054 |
| 1728945000 | 36.47 | 0.51 | 1.42 | 36.12 | 36.6504 | 36.12 | 32529 |
| 1728685800 | 35.9592 | 0.23 | 0.64 | 35.67 | 36.03 | 35.58 | 90181 |
| 1728599400 | 35.7318 | -0.07 | -0.19 | 35.62 | 35.8499 | 35.42 | 65470 |
| 1728513000 | 35.8 | 0.53 | 1.50 | 35.28 | 35.8 | 35.18 | 109042 |
| 1728426600 | 35.27 | 0.82 | 2.38 | 34.59 | 35.38 | 34.59 | 39558 |
| 1728340200 | 34.45 | -0.64 | -1.82 | 34.98 | 34.98 | 34.32 | 153397 |
| 1728081000 | 35.09 | 0.67 | 1.95 | 34.66 | 35.11 | 34.5801 | 40850 |
| 1727994600 | 34.42 | -0.02 | -0.06 | 34.37 | 34.7316 | 34.16 | 45454 |
| 1727908200 | 34.44 | 0.07 | 0.20 | 34.06 | 34.6199 | 33.965 | 41330 |
| 1727821800 | 34.37 | -0.88 | -2.50 | 35.26 | 35.26 | 34.0201 | 52793 |
| 1727735400 | 35.25 | 0.22 | 0.63 | 34.91 | 35.26 | 34.61 | 30816 |
| 1727476200 | 35.03 | -0.32 | -0.91 | 35.6 | 35.6 | 35.016 | 20579 |
| 1727389800 | 35.35 | 0.45 | 1.29 | 35.52 | 35.68 | 35.0401 | 32933 |
| 1727303400 | 34.9 | 0.01 | 0.03 | 34.87 | 35.06 | 34.75 | 28520 |
| 1727217000 | 34.89 | 0.23 | 0.66 | 34.7 | 34.925 | 34.3264 | 18416 |
| 1727130600 | 34.66 | 0.12 | 0.34 | 34.53 | 34.76 | 34.51 | 30420 |
| 1726871400 | 34.5412 | -0.15 | -0.43 | 34.63 | 34.67 | 34.11 | 42440 |
| 1726785000 | 34.69 | 1.34 | 4.02 | 34.36 | 35 | 34.36 | 31708 |
| 1726698600 | 33.35 | -0.23 | -0.69 | 33.67 | 33.975 | 33.34 | 31336 |
| 1726612200 | 33.5821 | 0.02 | 0.07 | 33.79 | 34.1 | 33.4801 | 33137 |
| 1726525800 | 33.56 | -0.15 | -0.44 | 33.63 | 33.635 | 33.24 | 19169 |
| 1726266600 | 33.71 | 0.3 | 0.90 | 33.52 | 33.83 | 33.42 | 62048 |
| 1726180200 | 33.409999 | 0.43 | 1.30 | 33 | 33.52 | 32.79 | 64405 |
| 1726093800 | 32.9809 | 1.15 | 3.62 | 32 | 33 | 31.21 | 53897 |
| 1726007400 | 31.83 | 0.5 | 1.60 | 31.52 | 31.87 | 31.11 | 114237 |
| 1725921000 | 31.3299 | 0.64 | 2.09 | 30.98 | 31.4999 | 30.85 | 107740 |
| 1725661800 | 30.69 | -1.32 | -4.12 | 31.93 | 32 | 30.58 | 48341 |
| 1725575400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.39 | 31.71 | 34237 |
| 1725489000 | 32.009999 | -0.46 | -1.42 | 31.93 | 32.5 | 31.77 | 42840 |
| 1725402600 | 32.47 | -1.53 | -4.50 | 33.78 | 33.78 | 31.3 | 74563 |
| 1725057000 | 34 | 0.66 | 1.98 | 33.42 | 34.04 | 33.31 | 38336 |
| 1724970600 | 33.34 | -0.08 | -0.24 | 33.52 | 34.55 | 33.25 | 139151 |
| 1724884200 | 33.42 | -0.56 | -1.65 | 33.94 | 33.94 | 33.0801 | 43653 |
| 1724797800 | 33.98 | 0.13 | 0.38 | 33.69 | 34.07 | 33.5 | 27736 |
| 1724711400 | 33.85 | -0.44 | -1.27 | 34.28 | 34.385 | 33.6708 | 22508 |
| 1724452200 | 34.2859 | 0.67 | 1.98 | 33.73 | 34.4784 | 33.73 | 26818 |
| 1724365800 | 33.62 | -0.81 | -2.35 | 34.56 | 34.72 | 33.479999 | 43319 |
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
