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 | -0.8763 | -2.78898790579 | 31.42 | 31.9163 | 30 | 30648 | 30.83133899 | SP |
| 4 | -3.0463 | -9.06906817505 | 33.59 | 34.8099 | 30 | 33450 | 31.08298839 | SP |
| 12 | -5.4063 | -15.0383866481 | 35.95 | 38.12 | 30 | 45557 | 35.03068539 | SP |
| 26 | -1.6763 | -5.2026691496 | 32.22 | 38.12 | 30 | 30979 | 34.17645769 | SP |
| 52 | 8.2637 | 37.0902154399 | 22.28 | 38.12 | 22.0093 | 33338 | 30.71566077 | SP |
| 156 | -2.0263 | -6.22136935831 | 32.57 | 38.12 | 17.441 | 27108 | 26.38803312 | SP |
| 260 | -17.1063 | -35.8998950682 | 47.65 | 55.85 | 17.441 | 36481 | 34.27027981 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 30.5437 | 0.05 | 0.16 | 30.55 | 30.7863 | 30.43 | 2578 |
| 1783636200 | 30.4955 | 0.26 | 0.84 | 30.39 | 30.535 | 30.375 | 3843 |
| 1783549800 | 30.24 | -0.26 | -0.85 | 30.3 | 30.38 | 30 | 35679 |
| 1783463400 | 30.5 | -1.29 | -4.06 | 31.35 | 31.35 | 30.5 | 44376 |
| 1783377000 | 31.79 | 0.46 | 1.46 | 31.42 | 31.9163 | 31.42 | 38692 |
| 1783031400 | 31.333 | -0.35 | -1.11 | 31.91 | 32.39 | 31.122 | 7366 |
| 1782945000 | 31.6853 | 0.16 | 0.49 | 31.5 | 32.18 | 31.3 | 19535 |
| 1782858600 | 31.53 | 0.23 | 0.73 | 30.76 | 31.98 | 30.76 | 17947 |
| 1782772200 | 31.3021 | 0.76 | 2.49 | 30.97 | 31.67 | 30.56 | 5505 |
| 1782513000 | 30.5416 | -0.41 | -1.32 | 30.43 | 30.878 | 30.08 | 326301 |
| 1782426600 | 30.95 | -0.72 | -2.26 | 31.78 | 31.78 | 30.95 | 28843 |
| 1782340200 | 31.665 | -0.41 | -1.29 | 32.08 | 32.08 | 31.61 | 4143 |
| 1782253800 | 32.078899 | -1.44 | -4.28 | 32.17 | 32.195 | 31.577 | 5180 |
| 1782167400 | 33.515 | -0.13 | -0.37 | 33.479999 | 33.545 | 33.36 | 3404 |
| 1781821800 | 33.64 | 0.12 | 0.36 | 33.43 | 33.64 | 33.15 | 24315 |
| 1781735400 | 33.5189 | -0.61 | -1.79 | 33.85 | 34.25 | 33.509999 | 10931 |
| 1781649000 | 34.1314 | -0.5 | -1.44 | 34.38 | 34.478 | 34.0001 | 9819 |
| 1781562600 | 34.63 | 0.84 | 2.47 | 34.3 | 34.8099 | 34.24 | 11913 |
| 1781303400 | 33.7938 | 0.54 | 1.64 | 33.59 | 33.81 | 33.2646 | 4304 |
| 1781217000 | 33.25 | 1.2 | 3.75 | 32.22 | 33.25 | 32.22 | 10141 |
| 1781130600 | 32.048499 | -0.97 | -2.94 | 32.68 | 32.895 | 32.04 | 9404 |
| 1781044200 | 33.02 | -0.01 | -0.03 | 33.5 | 33.5 | 32 | 24840 |
| 1780957800 | 33.03 | 0.29 | 0.88 | 33.259999 | 33.439999 | 32.88 | 13762 |
| 1780698600 | 32.7429 | -2.45 | -6.95 | 34.13 | 34.28 | 32.7 | 74872 |
| 1780612200 | 35.19 | -0.31 | -0.87 | 35.23 | 35.34 | 34.7801 | 6914 |
| 1780525800 | 35.5 | -1.22 | -3.32 | 36.28 | 36.549 | 35.5 | 14482 |
| 1780439400 | 36.72 | 1 | 2.79 | 35.93 | 36.72 | 35.93 | 23527 |
| 1780353000 | 35.7242 | -0.28 | -0.77 | 35.62 | 36 | 35.62 | 6415 |
| 1780093800 | 36 | -0.17 | -0.47 | 36.13 | 36.28 | 35.52 | 11205 |
| 1780007400 | 36.1684 | 0.31 | 0.86 | 35.79 | 36.3227 | 35.595 | 52600 |
| 1779921000 | 35.86 | -0.2 | -0.56 | 35.83 | 35.98 | 35.545 | 27577 |
| 1779834600 | 36.0612 | 0.57 | 1.61 | 35.95 | 36.3799 | 35.77 | 8146 |
| 1779489000 | 35.49 | 0.03 | 0.08 | 35.37 | 35.59 | 35.2592 | 9756 |
| 1779402600 | 35.46 | 0.44 | 1.26 | 34.87 | 35.46 | 34.55 | 7282 |
| 1779316200 | 35.02 | 0.84 | 2.46 | 34.41 | 35.02 | 34.365 | 28424 |
| 1779229800 | 34.18 | -0.73 | -2.09 | 34.5 | 34.66 | 33.56 | 54682 |
| 1779143400 | 34.91 | -0.61 | -1.70 | 35.57 | 35.57 | 34.6 | 54216 |
| 1778884200 | 35.515 | -1.49 | -4.01 | 36.46 | 36.46 | 35.22 | 19753 |
| 1778797800 | 37 | -0.85 | -2.25 | 37.75 | 37.75 | 36.6 | 32487 |
| 1778711400 | 37.85 | 0.43 | 1.15 | 37.05 | 37.85 | 36.76 | 128298 |
| 1778625000 | 37.42 | -0.59 | -1.55 | 37.58 | 37.58 | 36.245 | 29012 |
| 1778538600 | 38.01 | 0.2 | 0.53 | 37.8 | 38.06 | 37.39 | 27996 |
| 1778279400 | 37.81 | 0.81 | 2.19 | 37.42 | 37.81 | 37.2 | 239738 |
| 1778193000 | 37 | -0.68 | -1.80 | 38.12 | 38.12 | 37 | 26829 |
| 1778106600 | 37.68 | 0.86 | 2.34 | 37.34 | 37.95 | 37.215 | 105715 |
| 1778020200 | 36.82 | 0.12 | 0.33 | 37 | 37.2 | 36.78 | 100964 |
| 1777933800 | 36.7 | -0.3 | -0.80 | 37.17 | 37.17 | 36.32 | 39036 |
| 1777674600 | 36.9959 | 0.29 | 0.79 | 36.63 | 37.38 | 36.61 | 95255 |
| 1777588200 | 36.7049 | 0.77 | 2.16 | 36.16 | 36.79 | 36.03 | 13631 |
| 1777501800 | 35.93 | 0.59 | 1.67 | 35.68 | 36.08 | 35.66 | 12779 |
| 1777415400 | 35.34 | -0.44 | -1.22 | 36.01 | 36.01 | 35.215 | 21430 |
| 1777329000 | 35.7756 | 0.02 | 0.04 | 35.75 | 35.84 | 35.45 | 12096 |
| 1777069800 | 35.76 | 0.53 | 1.50 | 35.86 | 35.86 | 35.39 | 109360 |
| 1776983400 | 35.23 | -1.06 | -2.92 | 35.59 | 35.65 | 34.823 | 91050 |
| 1776897000 | 36.29 | 0.52 | 1.45 | 36.18 | 36.29 | 35.95 | 62223 |
| 1776810600 | 35.77 | -0.01 | -0.03 | 35.87 | 36.19 | 35.4901 | 48826 |
| 1776724200 | 35.78 | -0.08 | -0.22 | 35.83 | 35.83 | 35.47 | 12173 |
| 1776465000 | 35.86 | 0.45 | 1.27 | 35.95 | 36.15 | 35.85 | 327753 |
| 1776378600 | 35.41 | 0.85 | 2.46 | 34.98 | 35.46 | 34.98 | 25828 |
| 1776292200 | 34.56 | -0.2 | -0.58 | 34.73 | 34.73 | 34.29 | 10907 |
| 1776205800 | 34.76 | 0.37 | 1.08 | 34.47 | 34.77 | 34.47 | 6062 |
| 1776119400 | 34.39 | 0.66 | 1.96 | 33.72 | 34.39 | 33.66 | 13095 |
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.
