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 | -0.838 | -1.99514308842 | 42.002 | 42.002 | 41.165 | 495 | 41.54393317 | SP |
| 4 | -0.2037 | -0.492413162927 | 41.3677 | 42.05 | 41.165 | 593 | 41.68014464 | SP |
| 12 | 2.294 | 5.90172369437 | 38.87 | 42.05 | 37.555 | 2108 | 39.813247 | SP |
| 26 | 2.7635 | 7.19652087863 | 38.4005 | 42.05 | 37.555 | 2858 | 39.41198847 | SP |
| 52 | 6.094 | 17.376675221 | 35.07 | 42.05 | 34.94 | 2387 | 38.4432293 | SP |
| 156 | 14.3232 | 53.3635361092 | 26.8408 | 42.05 | 26.0064 | 11448 | 31.54708354 | SP |
| 260 | 16.164 | 64.656 | 25 | 42.05 | 24.4999 | 10660 | 31.41986987 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 41.164 | -0.29 | -0.69 | 41.4516 | 41.4516 | 41.164 | 1419 |
| 1781044200 | 41.4516 | -0.1 | -0.24 | 41.705 | 41.705 | 41.33 | 1514 |
| 1780957800 | 41.5514 | 0.05 | 0.11 | 41.5038 | 41.62 | 41.5038 | 473 |
| 1780698600 | 41.5038 | -0.48 | -1.15 | 41.89 | 41.89 | 41.5038 | 144 |
| 1780612200 | 41.9867 | 0.09 | 0.20 | 41.9011 | 41.9867 | 41.89 | 224 |
| 1780525800 | 41.9011 | -0.1 | -0.24 | 42.002 | 42.002 | 41.9011 | 120 |
| 1780439400 | 42.002 | -0.04 | -0.09 | 42.04 | 42.04 | 42.002 | 0 |
| 1780353000 | 42.04 | 0.1 | 0.25 | 41.9358 | 42.05 | 41.93 | 1927 |
| 1780093800 | 41.9358 | 0.07 | 0.16 | 41.87 | 41.94 | 41.87 | 779 |
| 1780007400 | 41.87 | 0.09 | 0.23 | 41.7755 | 41.8741 | 41.7755 | 636 |
| 1779921000 | 41.7755 | 0.02 | 0.05 | 41.88 | 41.88 | 41.72 | 678 |
| 1779834600 | 41.7529 | 0.15 | 0.37 | 41.79 | 41.79 | 41.71 | 1107 |
| 1779489000 | 41.6 | 0.04 | 0.09 | 41.5607 | 41.66 | 41.5607 | 665 |
| 1779402600 | 41.5607 | 0.06 | 0.13 | 41.5051 | 41.57 | 41.5051 | 147 |
| 1779316200 | 41.5051 | 0.22 | 0.54 | 41.2825 | 41.5051 | 41.2825 | 132 |
| 1779229800 | 41.2825 | -0.14 | -0.33 | 41.4207 | 41.4207 | 41.25 | 110 |
| 1779143400 | 41.4207 | 0.04 | 0.09 | 41.3852 | 41.4207 | 41.31 | 101 |
| 1778884200 | 41.3852 | -0.2 | -0.47 | 41.582 | 41.582 | 41.3852 | 1464 |
| 1778797800 | 41.582 | 0.13 | 0.31 | 41.4552 | 41.582 | 41.4552 | 88 |
| 1778711400 | 41.4552 | 0.09 | 0.21 | 41.3677 | 41.48 | 41.3677 | 965 |
| 1778625000 | 41.3677 | -0.01 | -0.04 | 41.43 | 41.43 | 41.3677 | 165 |
| 1778538600 | 41.3824 | 0.03 | 0.08 | 41.35 | 41.44 | 41.35 | 612 |
| 1778279400 | 41.35 | 0.12 | 0.28 | 41.233 | 41.3712 | 41.233 | 3591 |
| 1778193000 | 41.233 | -0.07 | -0.17 | 41.3014 | 41.44 | 41.171 | 3416 |
| 1778106600 | 41.3014 | 0.3 | 0.74 | 41 | 41.3014 | 41 | 64 |
| 1778020200 | 41 | 0.16 | 0.39 | 40.8398 | 41.02 | 40.8398 | 1391 |
| 1777933800 | 40.8398 | -0.12 | -0.29 | 40.957 | 40.957 | 40.8398 | 245 |
| 1777674600 | 40.957 | 0.05 | 0.13 | 40.9053 | 41.08 | 40.9053 | 7697 |
| 1777588200 | 40.9053 | 0.28 | 0.68 | 40.6292 | 40.9053 | 40.6292 | 541 |
| 1777501800 | 40.6292 | -0 | -0.00 | 40.63 | 40.64 | 40.6292 | 1195 |
| 1777415400 | 40.63 | -0.13 | -0.32 | 40.7589 | 40.7589 | 40.61 | 1334 |
| 1777329000 | 40.7589 | 0.03 | 0.09 | 40.81 | 40.81 | 40.7589 | 71 |
| 1777069800 | 40.7242 | 0.19 | 0.46 | 40.5359 | 40.735 | 40.5359 | 3138 |
| 1776983400 | 40.5359 | -0.1 | -0.26 | 40.7 | 40.7 | 40.51 | 3143 |
| 1776897000 | 40.64 | 0.28 | 0.69 | 40.7 | 40.7 | 40.57 | 5456 |
| 1776810600 | 40.36 | -0.16 | -0.39 | 40.52 | 40.54 | 40.36 | 4055 |
| 1776724200 | 40.52 | -0.09 | -0.23 | 40.6119 | 40.6119 | 40.52 | 4262 |
| 1776465000 | 40.6119 | 0.27 | 0.66 | 40.345 | 40.6119 | 40.345 | 1140 |
| 1776378600 | 40.345 | 0.06 | 0.15 | 40.2846 | 40.345 | 40.25 | 8590 |
| 1776292200 | 40.2846 | 0.21 | 0.52 | 40.0766 | 40.2846 | 40.0766 | 743 |
| 1776205800 | 40.0766 | 0.27 | 0.69 | 39.8028 | 40.0766 | 39.8028 | 3646 |
| 1776119400 | 39.8028 | 0.26 | 0.67 | 39.55 | 39.8028 | 39.55 | 316 |
| 1775860200 | 39.5397 | -0.05 | -0.13 | 39.59 | 39.615 | 39.5397 | 580 |
| 1775773800 | 39.59 | 0.14 | 0.35 | 39.45 | 39.59 | 39.3 | 2103 |
| 1775687400 | 39.45 | 0.75 | 1.95 | 39.4 | 39.45 | 39.32 | 3130 |
| 1775601000 | 38.6957 | -0.02 | -0.04 | 38.7127 | 38.7127 | 38.6957 | 296 |
| 1775514600 | 38.7127 | 0.12 | 0.30 | 38.67 | 38.7127 | 38.65 | 657 |
| 1775169000 | 38.5972 | 0.04 | 0.09 | 38.5622 | 38.61 | 38.25 | 737 |
| 1775082600 | 38.5622 | 0.2 | 0.53 | 38.46 | 38.72 | 38.46 | 1669 |
| 1774996200 | 38.3604 | 0.79 | 2.09 | 37.83 | 38.3604 | 37.83 | 998 |
| 1774909800 | 37.5751 | -0.08 | -0.21 | 37.6536 | 37.79 | 37.555 | 2178 |
| 1774650600 | 37.6536 | -0.46 | -1.20 | 38.11 | 38.11 | 37.6536 | 686 |
| 1774564200 | 38.11 | -0.5 | -1.28 | 38.38 | 38.38 | 38.11 | 1140 |
| 1774477800 | 38.6056 | 0.17 | 0.43 | 38.44 | 38.6899 | 38.44 | 1059 |
| 1774391400 | 38.44 | -0.09 | -0.24 | 38.41 | 38.58 | 38.41 | 3672 |
| 1774305000 | 38.5318 | 0.35 | 0.92 | 38.71 | 38.71 | 38.5 | 6816 |
| 1774045800 | 38.1818 | -0.43 | -1.11 | 38.6093 | 38.6093 | 38.1 | 1755 |
| 1773959400 | 38.6093 | -0.06 | -0.16 | 38.6699 | 38.6699 | 38.44 | 25070 |
| 1773873000 | 38.6699 | -0.38 | -0.98 | 38.87 | 39.01 | 38.6699 | 3637 |
| 1773786600 | 39.051 | 0.09 | 0.23 | 39.105 | 39.22 | 39.051 | 2089 |
| 1773700200 | 38.9633 | 0.3 | 0.77 | 38.6654 | 39.01 | 38.6654 | 2214 |
| 1773441000 | 38.6654 | -0.19 | -0.50 | 38.8584 | 38.8584 | 38.6654 | 2150 |
| 1773354600 | 38.8584 | -0.38 | -0.96 | 39.11 | 39.11 | 38.8584 | 3694 |
| 1773268200 | 39.2351 | -0.05 | -0.14 | 39.29 | 39.3 | 39.165 | 957 |
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.
