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 | -0.55 | -1.70173267327 | 32.32 | 32.76 | 31.38 | 13609 | 32.02905747 | SP |
| 4 | -3.23 | -9.22857142857 | 35 | 35 | 31.38 | 12556 | 33.02607032 | SP |
| 12 | -2.99 | -8.60184119678 | 34.76 | 36.675 | 31.38 | 16566 | 34.55293218 | SP |
| 26 | 4.75 | 17.5795706884 | 27.02 | 37.65 | 26.7935 | 16733 | 33.90443561 | SP |
| 52 | 3.22 | 11.2784588441 | 28.55 | 37.65 | 26.2 | 15146 | 31.27653663 | SP |
| 156 | 6.46 | 25.5235084947 | 25.31 | 37.65 | 23.77 | 7595 | 30.13483777 | SP |
| 260 | 5.85 | 22.5694444444 | 25.92 | 37.65 | 21.7199 | 6709 | 29.61843215 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 31.77 | 0.36 | 1.15 | 31.4 | 31.825 | 31.4 | 5351 |
| 1782945000 | 31.41 | -0.57 | -1.78 | 31.67 | 31.97 | 31.38 | 22071 |
| 1782858600 | 31.98 | -0.14 | -0.42 | 32.009999 | 32.118299 | 31.7088 | 11852 |
| 1782772200 | 32.115 | -0.59 | -1.79 | 32.5 | 32.5 | 32.03 | 14944 |
| 1782513000 | 32.7001 | -0.01 | -0.03 | 32.5 | 32.75 | 32.4901 | 10048 |
| 1782426600 | 32.71 | 0.39 | 1.21 | 32.32 | 32.759999 | 32.29 | 9131 |
| 1782340200 | 32.319499 | -0.63 | -1.91 | 32.979999 | 32.979999 | 32.14 | 14506 |
| 1782253800 | 32.95 | 0.15 | 0.46 | 32.81 | 32.979999 | 32.759999 | 6580 |
| 1782167400 | 32.799999 | 0.17 | 0.52 | 32.659999 | 32.95 | 32.5 | 10360 |
| 1781821800 | 32.63 | -0.2 | -0.61 | 32.34 | 32.825 | 32.27 | 15603 |
| 1781735400 | 32.83 | -0.51 | -1.53 | 33.34 | 33.49 | 32.83 | 13787 |
| 1781649000 | 33.34 | -0.28 | -0.84 | 33.78 | 33.78 | 33.34 | 7626 |
| 1781562600 | 33.621 | -0.73 | -2.12 | 34.5 | 34.5 | 33.621 | 23835 |
| 1781303400 | 34.35 | 0.39 | 1.15 | 33.95 | 34.4799 | 33.95 | 8381 |
| 1781217000 | 33.96 | -0.17 | -0.51 | 34.15 | 34.31 | 33.96 | 5419 |
| 1781130600 | 34.1324 | 0.47 | 1.40 | 33.66 | 34.306 | 33.66 | 21212 |
| 1781044200 | 33.661 | -0.36 | -1.06 | 33.73 | 34.0651 | 33.3616 | 23376 |
| 1780957800 | 34.0202 | 0.38 | 1.13 | 33.65 | 34.145 | 33.65 | 7997 |
| 1780698600 | 33.64 | -1.11 | -3.19 | 34 | 34.9099 | 33.63 | 8628 |
| 1780612200 | 34.75 | 0.37 | 1.08 | 35 | 35 | 34.45 | 3208 |
| 1780525800 | 34.38 | -0.24 | -0.69 | 35 | 35 | 34.38 | 50054 |
| 1780439400 | 34.62 | 0.37 | 1.08 | 34.65 | 34.75 | 34.3566 | 7500 |
| 1780353000 | 34.25 | 0.48 | 1.42 | 33.75 | 34.39 | 33.75 | 21294 |
| 1780093800 | 33.77 | -0.3 | -0.88 | 33.87 | 34.1349 | 33.64 | 25713 |
| 1780007400 | 34.07 | -0.74 | -2.13 | 35.21 | 35.21 | 34.07 | 25249 |
| 1779921000 | 34.81 | -0.71 | -2.00 | 35.5 | 35.5 | 34.81 | 31724 |
| 1779834600 | 35.52 | -0.22 | -0.62 | 36 | 36.15 | 35.52 | 32205 |
| 1779489000 | 35.74 | -0.25 | -0.69 | 35.53 | 36.1 | 35.53 | 22875 |
| 1779402600 | 35.99 | -0.09 | -0.25 | 36.3 | 36.3 | 35.9 | 16809 |
| 1779316200 | 36.08 | 0.05 | 0.14 | 36.01 | 36.3323 | 35.35 | 14249 |
| 1779229800 | 36.03 | -0.15 | -0.42 | 36.4 | 36.675 | 35.71 | 18067 |
| 1779143400 | 36.1806 | 0.38 | 1.06 | 35.75 | 36.33 | 35.75 | 20142 |
| 1778884200 | 35.8 | -0.1 | -0.28 | 36.05 | 36.05 | 35.575 | 15779 |
| 1778797800 | 35.9 | 0.3 | 0.84 | 35.5 | 35.91 | 35.5 | 7646 |
| 1778711400 | 35.602 | -0.17 | -0.49 | 36.16 | 36.16 | 35.5 | 13743 |
| 1778625000 | 35.7764 | 0.03 | 0.08 | 36.02 | 36.02 | 35.5 | 8817 |
| 1778538600 | 35.7475 | 0.56 | 1.60 | 35.96 | 35.96 | 35.57 | 10674 |
| 1778279400 | 35.1834 | 0.12 | 0.35 | 35.06 | 35.42 | 34.93 | 17016 |
| 1778193000 | 35.0617 | -0.24 | -0.67 | 35.59 | 35.59 | 34.52 | 20146 |
| 1778106600 | 35.2993 | -0.72 | -2.01 | 35.8 | 35.82 | 35.15 | 25627 |
| 1778020200 | 36.0235 | 0.27 | 0.75 | 36.27 | 36.27 | 35.76 | 12242 |
| 1777933800 | 35.7569 | 0.16 | 0.45 | 36.07 | 36.07 | 35.4901 | 32780 |
| 1777674600 | 35.5982 | -0.21 | -0.59 | 35.25 | 35.7691 | 35.25 | 12306 |
| 1777588200 | 35.81 | 0.44 | 1.24 | 35.72 | 35.81 | 35.12 | 12348 |
| 1777501800 | 35.37 | -0.03 | -0.08 | 35.35 | 35.37 | 35.1 | 16719 |
| 1777415400 | 35.3987 | 0.26 | 0.74 | 35.77 | 35.77 | 35.13 | 12957 |
| 1777329000 | 35.14 | 0.33 | 0.95 | 35.37 | 35.37 | 35.09 | 12447 |
| 1777069800 | 34.8094 | 0.05 | 0.15 | 34.96 | 34.96 | 34.55 | 15948 |
| 1776983400 | 34.7562 | 0.57 | 1.66 | 34.39 | 34.78 | 34.39 | 17326 |
| 1776897000 | 34.19 | -0.06 | -0.18 | 34.26 | 35 | 34.19 | 14345 |
| 1776810600 | 34.25 | 0.03 | 0.09 | 34.22 | 34.41 | 34.11 | 17413 |
| 1776724200 | 34.22 | 0.16 | 0.48 | 34.35 | 34.35 | 33.615 | 14237 |
| 1776465000 | 34.055 | -1.27 | -3.58 | 34.71 | 34.71 | 33.35 | 36400 |
| 1776378600 | 35.32 | 0.6 | 1.72 | 35.43 | 35.43 | 34.76 | 21183 |
| 1776292200 | 34.724 | 0.04 | 0.13 | 34.33 | 34.9 | 34.33 | 6420 |
| 1776205800 | 34.68 | -0.64 | -1.82 | 34.87 | 35.08 | 34.5401 | 27854 |
| 1776119400 | 35.324 | 0.38 | 1.08 | 34.87 | 35.5999 | 34.87 | 18469 |
| 1775860200 | 34.9459 | 0.26 | 0.76 | 34.68 | 35.0199 | 34.675 | 8072 |
| 1775773800 | 34.682 | -0.27 | -0.77 | 34.76 | 35.57 | 34.67 | 7440 |
| 1775687400 | 34.951 | -0.88 | -2.47 | 34.57 | 34.9962 | 33.81 | 22023 |
| 1775601000 | 35.8344 | 0.23 | 0.66 | 35.84 | 36.06 | 35.695 | 10089 |
| 1775514600 | 35.6 | 0.06 | 0.17 | 35.59 | 35.68 | 35.36 | 19749 |
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.
