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 | -6.38 | -15.3365384615 | 41.6 | 42.14 | 35 | 11699993 | 38.56912502 | SP |
| 4 | 4.22 | 13.6129032258 | 31 | 42.68 | 29.395 | 9029730 | 38.22526689 | SP |
| 12 | 10.18 | 40.6549520767 | 25.04 | 42.68 | 24.56 | 4628951 | 37.02909658 | SP |
| 26 | 10.18 | 40.6549520767 | 25.04 | 42.68 | 24.56 | 4628951 | 37.02909658 | SP |
| 52 | 10.18 | 40.6549520767 | 25.04 | 42.68 | 24.56 | 4628951 | 37.02909658 | SP |
| 156 | 10.18 | 40.6549520767 | 25.04 | 42.68 | 24.56 | 4628951 | 37.02909658 | SP |
| 260 | 10.18 | 40.6549520767 | 25.04 | 42.68 | 24.56 | 4628951 | 37.02909658 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780525800 | 35.22 | -2.55 | -6.75 | 37.03 | 37.12 | 35 | 8948807 |
| 1780439400 | 37.77 | 0.66 | 1.78 | 37.36 | 38.5256 | 37.13 | 7352550 |
| 1780353000 | 37.11 | -3.06 | -7.62 | 38.97 | 39.14 | 36.545 | 15802195 |
| 1780093800 | 40.17 | -1.66 | -3.97 | 40.28 | 40.3 | 38.02 | 16368519 |
| 1780007400 | 41.83 | -0.06 | -0.14 | 41.6 | 42.14 | 40.64 | 10027893 |
| 1779921000 | 41.89 | 0.28 | 0.67 | 42.43 | 42.47 | 40.71 | 20481955 |
| 1779834600 | 41.61 | 2.85 | 7.35 | 41.94 | 42.68 | 40.87 | 22938565 |
| 1779489000 | 38.76 | 2.24 | 6.13 | 37.55 | 38.95 | 37.36 | 10244883 |
| 1779402600 | 36.52 | -0.27 | -0.73 | 36.46 | 37.3 | 36.1 | 7339210 |
| 1779316200 | 36.79 | 1.04 | 2.91 | 35.85 | 36.9295 | 35.29 | 6111263 |
| 1779229800 | 35.75 | -0.06 | -0.17 | 35.85 | 36.1 | 34.02 | 5502359 |
| 1779143400 | 35.81 | 1.3 | 3.77 | 36.32 | 37.7995 | 34.9 | 13139312 |
| 1778884200 | 34.51 | -1.4 | -3.90 | 34.63 | 35.13 | 34.08 | 4289418 |
| 1778797800 | 35.91 | 1.34 | 3.88 | 34.71 | 36.08 | 34.3022 | 5151102 |
| 1778711400 | 34.57 | 1.05 | 3.13 | 34.28 | 34.9 | 33.4001 | 5422370 |
| 1778625000 | 33.52 | -0.43 | -1.27 | 33.07 | 33.96 | 32.331 | 3857485 |
| 1778538600 | 33.95 | 1.86 | 5.80 | 32.56 | 34.4099 | 32.25 | 5481954 |
| 1778279400 | 32.09 | 2.51 | 8.49 | 30.45 | 32.119999 | 30.25 | 1776677 |
| 1778193000 | 29.58 | -0.85 | -2.79 | 31 | 31.01 | 29.395 | 1328358 |
| 1778106600 | 30.43 | 1.31 | 4.50 | 29.365 | 30.4632 | 29.14 | 1122587 |
| 1778020200 | 29.12 | -0.16 | -0.55 | 29.99 | 29.99 | 28.8 | 870833 |
| 1777933800 | 29.28 | 0.06 | 0.21 | 29.3 | 29.48 | 28.8327 | 1092945 |
| 1777674600 | 29.22 | -0.17 | -0.58 | 29.97 | 30 | 28.81 | 828680 |
| 1777588200 | 29.39 | 1.59 | 5.72 | 28.33 | 29.4699 | 28.325 | 911184 |
| 1777501800 | 27.8 | -0.46 | -1.63 | 28.25 | 28.26 | 27.3131 | 987891 |
| 1777415400 | 28.26 | -0.66 | -2.28 | 28.5 | 28.65 | 27.83 | 871397 |
| 1777329000 | 28.92 | -0.57 | -1.93 | 29.44 | 29.45 | 28.3 | 1124033 |
| 1777069800 | 29.49 | -0.92 | -3.03 | 30.51 | 30.61 | 29.3501 | 907842 |
| 1776983400 | 30.41 | -1.18 | -3.74 | 31.31 | 31.37 | 29.53 | 1609040 |
| 1776897000 | 31.59 | 0.5 | 1.61 | 31.67 | 32.4 | 30.98 | 1444070 |
| 1776810600 | 31.09 | -0.06 | -0.19 | 31.55 | 32.0484 | 30.94 | 1590751 |
| 1776724200 | 31.15 | 0.3 | 0.97 | 30.75 | 31.44 | 30.595 | 1627731 |
| 1776465000 | 30.85 | -0.42 | -1.34 | 31.67 | 31.77 | 30.71 | 2006293 |
| 1776378600 | 31.27 | 1.93 | 6.58 | 30.09 | 31.2899 | 29.8162 | 1806674 |
| 1776292200 | 29.34 | 0.49 | 1.70 | 29.13 | 29.44 | 28.65 | 832566 |
| 1776205800 | 28.85 | -0.29 | -1.00 | 29.99 | 29.99 | 28.49 | 929630 |
| 1776119400 | 29.14 | 0.63 | 2.21 | 28.4 | 29.58 | 28.2001 | 820107 |
| 1775860200 | 28.51 | 0.09 | 0.32 | 28.65 | 28.97 | 28.12 | 606294 |
| 1775773800 | 28.42 | -0.19 | -0.66 | 28.59 | 28.98 | 28.3144 | 753269 |
| 1775687400 | 28.61 | 1.11 | 4.04 | 29.37 | 29.37 | 28.2001 | 1106990 |
| 1775601000 | 27.5 | -0.25 | -0.90 | 27.65 | 27.65 | 26.6 | 865016 |
| 1775514600 | 27.75 | 0.55 | 2.02 | 28.15 | 28.24 | 27.4006 | 1591171 |
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.
