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 | -3.8607 | -10.1597368421 | 38 | 39.26 | 33.98 | 11504 | 37.39369827 | SP |
| 4 | -2.2207 | -6.10753575358 | 36.36 | 39.26 | 33.98 | 5750 | 36.46528784 | SP |
| 12 | -0.7807 | -2.23568155785 | 34.92 | 39.26 | 30.2728 | 5423 | 34.6887211 | SP |
| 26 | 28.6393 | 520.714545455 | 5.5 | 39.26 | 4.3266 | 14744 | 10.55643048 | SP |
| 52 | 28.3993 | 494.761324042 | 5.74 | 39.26 | 4.3266 | 23538 | 7.07944094 | SP |
| 156 | 16.5893 | 94.5259259259 | 17.55 | 39.26 | 4.3266 | 31806 | 10.43293594 | SP |
| 260 | 5.8493 | 20.6762106752 | 28.29 | 39.26 | 4.3266 | 38576 | 14.84708198 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 35.8744 | -0.26 | -0.71 | 34.6 | 37.3 | 34.6 | 12355 |
| 1736379000 | 36.1317 | -2.06 | -5.39 | 37.2 | 37.2 | 35.85 | 6441 |
| 1736292600 | 38.19 | -0.4 | -1.04 | 38.87 | 39.26 | 38.19 | 15145 |
| 1736206200 | 38.59 | 1.57 | 4.25 | 38 | 39 | 37.95 | 12371 |
| 1735947000 | 37.0153 | 1 | 2.76 | 36.23 | 37.07 | 36.23 | 3683 |
| 1735860600 | 36.02 | 1.28 | 3.69 | 35.25 | 36.03 | 35.25 | 5385 |
| 1735687800 | 34.7373 | -0.03 | -0.08 | 35.41 | 35.41 | 34.7 | 3698 |
| 1735601400 | 34.7666 | -0.62 | -1.76 | 34.78 | 34.78 | 34.46 | 8884 |
| 1735342200 | 35.3904 | -0.51 | -1.41 | 35.66 | 35.66 | 35.27 | 966 |
| 1735255800 | 35.8965 | -0.12 | -0.33 | 35.61 | 36 | 35.61 | 1765 |
| 1735077840 | 36.0161 | -0.18 | -0.51 | 36.2 | 36.2 | 35.68 | 768 |
| 1734996600 | 36.2 | 0.33 | 0.91 | 35.94 | 36.25 | 35.94 | 4210 |
| 1734737400 | 35.8727 | 1.44 | 4.18 | 34.24 | 35.92 | 34.24 | 10520 |
| 1734651000 | 34.4335 | -0.35 | -0.99 | 35.11 | 35.11 | 34.27 | 2369 |
| 1734564600 | 34.7785 | -1.41 | -3.90 | 36.48 | 36.62 | 34.5 | 3522 |
| 1734478200 | 36.1897 | -0.21 | -0.56 | 36.42 | 36.93 | 36.18 | 2696 |
| 1734391800 | 36.3949 | -0.19 | -0.53 | 36.36 | 36.4816 | 36.0807 | 3617 |
| 1734132600 | 36.5877 | 0.16 | 0.44 | 36.45 | 36.5877 | 36.07 | 1199 |
| 1734046200 | 36.4257 | -0.36 | -0.97 | 36.58 | 36.58 | 36.4257 | 675 |
| 1733959800 | 36.7811 | 0.42 | 1.16 | 37.05 | 37.08 | 36.7458 | 1526 |
| 1733873400 | 36.358 | -1.03 | -2.75 | 37.61 | 37.61 | 36.17 | 3283 |
| 1733787000 | 37.3859 | 0.56 | 1.53 | 37.2 | 38.46 | 37.2 | 6492 |
| 1733527800 | 36.8214 | 0.2 | 0.55 | 36.86 | 37.1 | 36.8214 | 1833 |
| 1733441400 | 36.62 | 0.36 | 0.98 | 36 | 37.017868 | 35.68 | 10874 |
| 1733355000 | 36.2648 | 0.36 | 1.00 | 36.42 | 36.5 | 36.141 | 2986 |
| 1733268600 | 35.9072 | -1.44 | -3.85 | 36.78 | 36.78 | 35.89 | 11976 |
| 1733182200 | 37.3452 | -0.49 | -1.29 | 37.69 | 37.885 | 37.3452 | 2420 |
| 1732917840 | 37.8319 | 0.76 | 2.06 | 37.41 | 37.8319 | 37.41 | 1066 |
| 1732750200 | 37.07 | 0.69 | 1.90 | 36.45 | 37.809 | 36.45 | 6946 |
| 1732663800 | 36.3771 | -0.23 | -0.63 | 36.6 | 36.6 | 36.02 | 1401 |
| 1732577400 | 36.6076 | 1.95 | 5.64 | 35.51 | 36.6076 | 35.51 | 2457 |
| 1732318200 | 34.6547 | 0.91 | 2.70 | 33.74 | 34.75 | 33.69 | 2649 |
| 1732231800 | 33.7442 | -0.65 | -1.89 | 34.23 | 34.23 | 33.7442 | 3404 |
| 1732145400 | 34.3951 | -0.06 | -0.18 | 34 | 34.3951 | 33.88 | 2803 |
| 1732059000 | 34.4581 | -0.2 | -0.58 | 34.08 | 34.535 | 34.08 | 3623 |
| 1731972600 | 34.6597 | 1.72 | 5.22 | 33.299999 | 35.05 | 33.09 | 6511 |
| 1731713400 | 32.939999 | 2.12 | 6.88 | 31.5 | 33.38 | 31.5 | 5710 |
| 1731627000 | 30.8183 | 0.12 | 0.38 | 30.55 | 31.66 | 30.2728 | 17218 |
| 1731540600 | 30.7006 | -0.17 | -0.55 | 30.53 | 31 | 30.53 | 11631 |
| 1731454200 | 30.871 | -1.4 | -4.33 | 30.78 | 31.4989 | 30.6 | 5382 |
| 1731367800 | 32.268 | -0.57 | -1.74 | 32.45 | 32.7199 | 31.92 | 17459 |
| 1731108600 | 32.8401 | 0.3 | 0.91 | 32.439999 | 32.8401 | 32.299999 | 8313 |
| 1731022200 | 32.544199 | -0.02 | -0.06 | 32.54 | 32.85 | 32.54 | 9058 |
| 1730935800 | 32.5634 | -3.23 | -9.03 | 33.28 | 33.28 | 32.28 | 20990 |
| 1730849400 | 35.797 | 0.27 | 0.76 | 35.37 | 35.797 | 35.28 | 2477 |
| 1730763000 | 35.5276 | 1.75 | 5.17 | 34.3 | 35.74 | 34.3 | 5611 |
| 1730500200 | 33.78 | 0.28 | 0.84 | 33.68 | 34.44 | 33.68 | 8447 |
| 1730413800 | 33.5 | -0.57 | -1.66 | 33.94 | 33.94 | 33.439999 | 6612 |
| 1730327400 | 34.065 | -0.29 | -0.83 | 34.04 | 34.26 | 34.04 | 1140 |
| 1730241000 | 34.3518 | -0.56 | -1.60 | 34.77 | 34.77 | 34.33 | 840 |
| 1730154600 | 34.91 | 1.28 | 3.80 | 34.04 | 34.991423 | 34.04 | 2596 |
| 1729895400 | 33.6304 | -0.17 | -0.49 | 33.86 | 34.0737 | 33.6304 | 1591 |
| 1729809000 | 33.7976 | -0.04 | -0.12 | 34.03 | 34.04 | 33.639 | 3696 |
| 1729722600 | 33.8398 | -0.67 | -1.95 | 34.33 | 34.33 | 33.8398 | 1219 |
| 1729636200 | 34.5127 | -0.39 | -1.11 | 34.73 | 34.73 | 34.5127 | 1721 |
| 1729549800 | 34.9 | -0.19 | -0.55 | 34.92 | 34.92 | 34.5701 | 3149 |
| 1729290600 | 35.0944 | 0.68 | 1.99 | 34.62 | 35.0944 | 34.62 | 2506 |
| 1729204200 | 34.41 | -0.4 | -1.15 | 34.79 | 34.79 | 34.37 | 2363 |
| 1729117800 | 34.81 | 0.03 | 0.09 | 34.9 | 34.95 | 34.7575 | 1591 |
| 1729031400 | 34.7783 | -0.65 | -1.82 | 35.14 | 35.14 | 34.7783 | 4748 |
| 1728945000 | 35.4236 | -0.21 | -0.58 | 35.47 | 35.51 | 35.36 | 6051 |
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
