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 | 0.31 | 0.937972768533 | 33.05 | 34.48 | 31.26 | 203826 | 32.29997987 | SP |
| 4 | -9.48 | -22.1288515406 | 42.84 | 44.96 | 31.26 | 224332 | 36.07607052 | SP |
| 12 | -10.045 | -23.1424951043 | 43.405 | 53.13 | 31.26 | 196803 | 41.37858614 | SP |
| 26 | 8.84 | 36.0522022838 | 24.52 | 61.4172 | 23.5 | 272422 | 40.2261217 | SP |
| 52 | 10.63 | 46.7663880334 | 22.73 | 61.4172 | 19.78 | 224362 | 33.37611969 | SP |
| 156 | 1.01 | 3.12210200927 | 32.35 | 61.4172 | 15.15 | 173848 | 32.76895137 | SP |
| 260 | 33.1435 | 15308.7759815 | 0.2165 | 88 | 0.2165 | 151686 | 37.20511989 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 32.24 | -0.16 | -0.49 | 32.13 | 32.884 | 32.1 | 74753 |
| 1783031400 | 32.4 | 0.64 | 2.02 | 32.28 | 33.1 | 31.82 | 594021 |
| 1782945000 | 31.76 | -0.41 | -1.27 | 32 | 32.6 | 31.26 | 87523 |
| 1782858600 | 32.17 | -0.87 | -2.63 | 33.049999 | 33.99 | 32.14 | 59007 |
| 1782772200 | 33.04 | -0.56 | -1.67 | 33.64 | 34.34 | 32.86 | 120659 |
| 1782513000 | 33.6 | -0.52 | -1.52 | 33.67 | 34.16 | 33.17 | 200663 |
| 1782426600 | 34.12 | 0.9 | 2.71 | 33 | 34.41 | 32.17 | 98556 |
| 1782340200 | 33.22 | -2.17 | -6.13 | 33.46 | 33.78 | 32.32 | 103986 |
| 1782253800 | 35.39 | 0.51 | 1.46 | 34.63 | 35.6299 | 34.3 | 72669 |
| 1782167400 | 34.88 | 1.49 | 4.46 | 33.66 | 34.88 | 33.04 | 272279 |
| 1781821800 | 33.39 | -2.08 | -5.86 | 34.43 | 34.51 | 32.659999 | 481318 |
| 1781735400 | 35.47 | -1.37 | -3.72 | 36.4 | 36.85 | 35.28 | 352737 |
| 1781649000 | 36.84 | -0.61 | -1.63 | 36.22 | 37.19 | 36.16 | 197979 |
| 1781562600 | 37.45 | -4.2 | -10.08 | 36.76 | 38.6 | 36.55 | 323701 |
| 1781303400 | 41.65 | 0.94 | 2.31 | 40 | 42.86 | 39.81 | 250834 |
| 1781217000 | 40.71 | -2.62 | -6.05 | 44.42 | 44.79 | 40.687852 | 253346 |
| 1781130600 | 43.33 | 1.82 | 4.38 | 42.5 | 44.96 | 42.33 | 253646 |
| 1781044200 | 41.51 | -1.96 | -4.51 | 42.84 | 42.9663 | 40.15 | 240295 |
| 1780957800 | 43.47 | 1.28 | 3.03 | 43 | 44.79 | 42.98 | 114436 |
| 1780698600 | 42.19 | -3.1 | -6.84 | 45.06 | 45.09 | 42.13 | 122612 |
| 1780612200 | 45.29 | 0.03 | 0.07 | 44.21 | 45.68 | 43.79 | 83200 |
| 1780525800 | 45.26 | 1.59 | 3.64 | 44.2 | 46.3799 | 43.75 | 130216 |
| 1780439400 | 43.67 | 1.37 | 3.24 | 41.86 | 44.05 | 41.8 | 167562 |
| 1780353000 | 42.3 | 2.15 | 5.35 | 41.25 | 43.419 | 41.25 | 206834 |
| 1780093800 | 40.15 | -1.14 | -2.76 | 40.62 | 40.785 | 39.31 | 192139 |
| 1780007400 | 41.29 | 0.15 | 0.36 | 42.2 | 42.47 | 40.4793 | 136291 |
| 1779921000 | 41.14 | -2.42 | -5.56 | 41.84 | 42.399 | 40.27 | 198796 |
| 1779834600 | 43.56 | -3.73 | -7.89 | 45.95 | 47.49 | 43.44 | 152291 |
| 1779489000 | 47.29 | 0.72 | 1.55 | 46.57 | 47.61 | 45.89 | 230442 |
| 1779402600 | 46.57 | -1.8 | -3.72 | 50.12 | 50.21 | 45.82 | 178721 |
| 1779316200 | 48.37 | -3.62 | -6.96 | 51.18 | 53.13 | 48.15 | 231420 |
| 1779229800 | 51.99 | 1.26 | 2.48 | 50.95 | 52.48 | 49.86 | 106161 |
| 1779143400 | 50.73 | 3.09 | 6.49 | 46.71 | 50.73 | 46.16 | 149618 |
| 1778884200 | 47.64 | 2.88 | 6.42 | 45.86 | 47.675 | 45.74 | 272388 |
| 1778797800 | 44.765 | 0.77 | 1.76 | 43.82 | 45.0856 | 43.675 | 98004 |
| 1778711400 | 43.99 | -0.05 | -0.11 | 43.7 | 44.11 | 42.54 | 108838 |
| 1778625000 | 44.04 | 1.08 | 2.51 | 44.18 | 44.4 | 42.8752 | 162376 |
| 1778538600 | 42.96 | 2.83 | 7.05 | 41.5 | 43.1591 | 41.33 | 153794 |
| 1778279400 | 40.13 | -0.64 | -1.57 | 40.78 | 41.38 | 39.9 | 187312 |
| 1778193000 | 40.77 | -2.85 | -6.53 | 41.04 | 41.21 | 39 | 246605 |
| 1778106600 | 43.62 | -6.47 | -12.92 | 44.39 | 46.15 | 43.04 | 315065 |
| 1778020200 | 50.09 | -0.67 | -1.32 | 50.11 | 51.05 | 49.0855 | 114521 |
| 1777933800 | 50.76 | 1.82 | 3.72 | 49.08 | 50.82 | 47.7 | 180655 |
| 1777674600 | 48.94 | -1.89 | -3.72 | 49.67 | 50.68 | 47.2501 | 289432 |
| 1777588200 | 50.83 | 1.03 | 2.07 | 48 | 51.41 | 47 | 136072 |
| 1777501800 | 49.8 | 3.3 | 7.10 | 47.92 | 49.9 | 47.575 | 151735 |
| 1777415400 | 46.5 | 2.25 | 5.08 | 46.11 | 47.21 | 45.69 | 183412 |
| 1777329000 | 44.25 | -0.03 | -0.07 | 44.93 | 46.29 | 43.96 | 180717 |
| 1777069800 | 44.28 | -0.27 | -0.61 | 43.79 | 44.5 | 42.87 | 263633 |
| 1776983400 | 44.55 | 1.1 | 2.53 | 44.265 | 45.11 | 43.66 | 184522 |
| 1776897000 | 43.45 | 1.52 | 3.63 | 42.73 | 43.78 | 42.69 | 173878 |
| 1776810600 | 41.93 | 2.07 | 5.19 | 40.06 | 41.94 | 39.68 | 228110 |
| 1776724200 | 39.86 | 0.4 | 1.01 | 40.18 | 41.1201 | 39.3 | 261837 |
| 1776465000 | 39.46 | -3.82 | -8.83 | 38.26 | 40 | 36.02 | 426764 |
| 1776378600 | 43.28 | 1.75 | 4.21 | 41.6 | 43.830807 | 41.585 | 133271 |
| 1776292200 | 41.53 | -0.26 | -0.62 | 41.17 | 42.46 | 40.6 | 125602 |
| 1776205800 | 41.79 | -3.22 | -7.15 | 43.405 | 43.5 | 41.15 | 200500 |
| 1776119400 | 45.01 | 0.44 | 0.99 | 46.08 | 46.5 | 43.8909 | 250325 |
| 1775860200 | 44.57 | -0.76 | -1.68 | 45.08 | 45.98 | 43.48 | 264526 |
| 1775773800 | 45.33 | -1.28 | -2.75 | 47.52 | 49.36 | 45.22 | 391575 |
| 1775687400 | 46.61 | -5.44 | -10.45 | 43.17 | 47.4 | 41.85 | 448993 |
| 1775601000 | 52.05 | 1.18 | 2.32 | 51.35 | 53.32 | 51.16 | 226217 |
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.
