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 | -1.5315 | -3.73536585366 | 41 | 41.21 | 39.44 | 652518 | 40.55129957 | SP |
| 4 | 1.6585 | 4.38640571277 | 37.81 | 41.21 | 37.81 | 462260 | 39.91306605 | SP |
| 12 | -1.5415 | -3.75883930749 | 41.01 | 43.21 | 36.83 | 520665 | 39.94846239 | SP |
| 26 | -2.3115 | -5.53255146003 | 41.78 | 43.29 | 36.83 | 465772 | 40.52523899 | SP |
| 52 | 0.4385 | 1.12349474763 | 39.03 | 45.22 | 36.83 | 661515 | 41.21220404 | SP |
| 156 | 7.5985 | 23.842171321 | 31.87 | 45.22 | 30.53 | 774671 | 38.62316506 | SP |
| 260 | 10.5285 | 36.3804422944 | 28.94 | 45.22 | 12.23 | 946117 | 30.73540177 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 39.99 | -0.27 | -0.67 | 40.17 | 40.18 | 39.715 | 587233 |
| 1737761400 | 40.26 | -0.18 | -0.45 | 40.62 | 40.75 | 40.225 | 207038 |
| 1737675000 | 40.44 | 0 | 0.00 | 40.44 | 40.44 | 40.44 | 0 |
| 1737588600 | 40.44 | -0.56 | -1.37 | 40.92 | 40.965 | 40.4 | 758618 |
| 1737502200 | 41 | -0.12 | -0.29 | 41.02 | 41.21 | 40.84 | 1071731 |
| 1737156600 | 41.12 | 0.34 | 0.83 | 40.83 | 41.21 | 40.75 | 275931 |
| 1737070200 | 40.78 | 0.06 | 0.15 | 40.67 | 40.885 | 40.54 | 299490 |
| 1736983800 | 40.72 | 0.52 | 1.29 | 40.47 | 40.775 | 40.41 | 231271 |
| 1736897400 | 40.2 | 0.35 | 0.88 | 39.76 | 40.25 | 39.74 | 343287 |
| 1736811000 | 39.85 | 0.51 | 1.30 | 39.44 | 40.15 | 39.44 | 1198245 |
| 1736551800 | 39.34 | 0.01 | 0.03 | 39.78 | 40.14 | 39.2 | 439230 |
| 1736379000 | 39.33 | -0.08 | -0.20 | 39.12 | 39.33 | 38.97 | 246704 |
| 1736292600 | 39.41 | 0.4 | 1.03 | 39.31 | 39.68 | 39.18 | 320047 |
| 1736206200 | 39.01 | 0.09 | 0.23 | 39.2 | 39.5 | 38.9 | 286687 |
| 1735947000 | 38.92 | 0.34 | 0.88 | 38.91 | 39.055 | 38.75 | 262003 |
| 1735860600 | 38.58 | 0.4 | 1.05 | 38.45 | 38.81 | 38.38 | 494766 |
| 1735687800 | 38.18 | 0.47 | 1.25 | 37.81 | 38.28 | 37.81 | 441012 |
| 1735601400 | 37.71 | 0.02 | 0.05 | 37.67 | 37.8888 | 37.49 | 512998 |
| 1735342200 | 37.69 | 0.07 | 0.19 | 37.58 | 37.99 | 37.53 | 405399 |
| 1735255800 | 37.62 | -0.03 | -0.08 | 37.66 | 37.765 | 37.5 | 335316 |
| 1735077840 | 37.65 | 0.21 | 0.56 | 37.51 | 37.735 | 37.31 | 290722 |
| 1734996600 | 37.44 | 0.23 | 0.62 | 37.06 | 37.52 | 36.92 | 499344 |
| 1734737400 | 37.21 | 0.26 | 0.70 | 36.82 | 37.325 | 36.7899 | 783943 |
| 1734651000 | 36.95 | -0.15 | -0.40 | 37.54 | 37.61 | 36.89 | 1480010 |
| 1734564600 | 37.1 | -0.95 | -2.50 | 38.12 | 38.17 | 37.1 | 1189257 |
| 1734478200 | 38.05 | -1.12 | -2.86 | 38.11 | 38.135 | 37.74 | 2757305 |
| 1734391800 | 39.17 | -0.83 | -2.08 | 39.8 | 39.8 | 39.135 | 428220 |
| 1734132600 | 40 | -0.18 | -0.45 | 40.25 | 40.25 | 39.848 | 431583 |
| 1734046200 | 40.18 | -0.41 | -1.01 | 40.52 | 40.52 | 40.17 | 435338 |
| 1733959800 | 40.59 | 0.09 | 0.22 | 40.55 | 40.6656 | 40.345 | 768402 |
| 1733873400 | 40.5 | -0.29 | -0.71 | 40.91 | 40.97 | 40.47 | 286977 |
| 1733787000 | 40.79 | 0.11 | 0.27 | 41.07 | 41.36 | 40.74 | 444020 |
| 1733527800 | 40.68 | -0.7 | -1.69 | 41.22 | 41.22 | 40.595 | 676094 |
| 1733441400 | 41.38 | 0.22 | 0.53 | 41.23 | 41.565 | 41.165 | 485870 |
| 1733355000 | 41.16 | -0.81 | -1.93 | 42.01 | 42.01 | 40.97 | 331405 |
| 1733268600 | 41.97 | 0.17 | 0.41 | 42.12 | 42.2 | 41.8 | 232199 |
| 1733182200 | 41.8 | -0.43 | -1.02 | 42.11 | 42.19 | 41.475 | 331220 |
| 1732917840 | 42.23 | 0.26 | 0.62 | 42.01 | 42.26 | 42.01 | 180982 |
| 1732750200 | 41.97 | -0.02 | -0.05 | 42 | 42.28 | 41.96 | 300889 |
| 1732663800 | 41.99 | -0.26 | -0.62 | 42.25 | 42.265 | 41.855 | 232604 |
| 1732577400 | 42.25 | -0.75 | -1.74 | 43.07 | 43.18 | 42.215 | 344650 |
| 1732318200 | 43 | 0.03 | 0.07 | 42.95 | 43.21 | 42.85 | 185470 |
| 1732231800 | 42.97 | 0.39 | 0.92 | 42.77 | 43.19 | 42.68 | 235102 |
| 1732145400 | 42.58 | 0.28 | 0.66 | 42.37 | 42.62 | 42.25 | 357158 |
| 1732059000 | 42.3 | -0.29 | -0.68 | 42.32 | 42.49 | 42.14 | 347234 |
| 1731972600 | 42.59 | 0.57 | 1.36 | 42.27 | 42.6999 | 42.27 | 197176 |
| 1731713400 | 42.02 | -0.08 | -0.19 | 42.12 | 42.39 | 41.915 | 608547 |
| 1731627000 | 42.1 | 0.27 | 0.65 | 42.1 | 42.2077 | 41.9 | 339565 |
| 1731540600 | 41.83 | 0.3 | 0.72 | 41.64 | 41.985 | 41.14 | 339167 |
| 1731454200 | 41.53 | -0.46 | -1.10 | 41.89 | 42.01 | 41.45 | 736889 |
| 1731367800 | 41.99 | 0.12 | 0.29 | 41.73 | 42.09 | 41.6244 | 223142 |
| 1731108600 | 41.87 | -0.16 | -0.38 | 41.86 | 41.925 | 41.535 | 1583695 |
| 1731022200 | 42.03 | 0.15 | 0.36 | 41.95 | 42.1486 | 41.68 | 1157118 |
| 1730935800 | 41.88 | 0.83 | 2.02 | 41.44 | 42.095 | 41.26 | 403522 |
| 1730849400 | 41.05 | 0.24 | 0.59 | 41.01 | 41.195 | 40.89 | 138737 |
| 1730763000 | 40.81 | 0.59 | 1.47 | 40.56 | 40.96 | 40.535 | 235319 |
| 1730500200 | 40.22 | -0.23 | -0.57 | 40.93 | 41.08 | 40.155 | 165638 |
| 1730413800 | 40.45 | 0.14 | 0.35 | 40.38 | 40.6999 | 40.315 | 439372 |
| 1730327400 | 40.31 | -0.02 | -0.05 | 40.36 | 40.6026 | 40.25 | 164592 |
| 1730241000 | 40.33 | -0.55 | -1.35 | 40.68 | 40.75 | 40.191 | 245795 |
| 1730154600 | 40.88 | -0.32 | -0.78 | 40.43 | 40.88 | 40.33 | 277984 |
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
