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 | -0.4073 | -1.22791679228 | 33.17 | 33.51 | 32.69 | 19262 | 33.13243419 | SP |
| 4 | -0.3673 | -1.10866284334 | 33.13 | 33.54 | 32.07 | 8518 | 33.06493554 | SP |
| 12 | 2.8127 | 9.39131886477 | 29.95 | 33.54 | 29.7 | 4768 | 32.61486139 | SP |
| 26 | 1.1034 | 3.48523182761 | 31.6593 | 33.54 | 29.5606 | 4265 | 31.86459196 | SP |
| 52 | 4.2171 | 14.7732049773 | 28.5456 | 33.54 | 28.54 | 5250 | 31.04223215 | SP |
| 156 | 6.6225 | 25.3345421994 | 26.1402 | 33.54 | 22.85 | 4082 | 29.32859745 | SP |
| 260 | 7.4327 | 29.3434662456 | 25.33 | 33.54 | 22.85 | 3559 | 29.21664591 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 33.1074 | -0.05 | -0.17 | 33.1622 | 33.42 | 33.1 | 32574 |
| 1781821800 | 33.1622 | 0.14 | 0.43 | 33.509999 | 33.509999 | 33.06 | 15892 |
| 1781735400 | 33.020699 | -0.21 | -0.63 | 33.38 | 33.38 | 33.020699 | 11688 |
| 1781649000 | 33.229999 | -0.06 | -0.18 | 33.17 | 33.35 | 33.17 | 16895 |
| 1781562600 | 33.29 | 0.47 | 1.43 | 32.84 | 33.54 | 32.84 | 14266 |
| 1781303400 | 32.8205 | -0.02 | -0.05 | 32.85 | 32.89 | 32.799999 | 614 |
| 1781217000 | 32.8373 | 0.55 | 1.71 | 32.2857 | 32.8373 | 32.2857 | 8374 |
| 1781130600 | 32.2857 | -0.29 | -0.88 | 32.5713 | 32.59 | 32.2857 | 9346 |
| 1781044200 | 32.5713 | -0.28 | -0.85 | 32.851599 | 32.869999 | 32.07 | 14953 |
| 1780957800 | 32.851599 | 0.03 | 0.08 | 32.825 | 33.06 | 32.825 | 1479 |
| 1780698600 | 32.825 | -0.58 | -1.74 | 33.299999 | 33.299999 | 32.825 | 3748 |
| 1780612200 | 33.407899 | 0.08 | 0.25 | 33.325 | 33.407899 | 33.2701 | 495 |
| 1780525800 | 33.325 | -0.07 | -0.21 | 33.395 | 33.4 | 33.32 | 504 |
| 1780439400 | 33.395 | 0.04 | 0.10 | 33.33 | 33.47 | 33.33 | 15390 |
| 1780353000 | 33.36 | -0.01 | -0.01 | 33.299999 | 33.42 | 33.229999 | 5825 |
| 1780093800 | 33.365 | 0.09 | 0.26 | 33.31 | 33.375 | 33.31 | 7517 |
| 1780007400 | 33.2789 | 0.17 | 0.52 | 33.1056 | 33.31 | 33.1056 | 681 |
| 1779921000 | 33.1056 | 0.04 | 0.13 | 33.061999 | 33.14 | 33 | 638 |
| 1779834600 | 33.061999 | 0.2 | 0.59 | 33.13 | 33.13 | 33.0101 | 961 |
| 1779489000 | 32.866999 | 0.12 | 0.36 | 32.7485 | 32.979999 | 32.7485 | 1241 |
| 1779402600 | 32.7485 | -0.01 | -0.02 | 32.6 | 32.79 | 32.59 | 4703 |
| 1779316200 | 32.7536 | 0.33 | 1.03 | 32.509999 | 32.7536 | 32.5 | 901 |
| 1779229800 | 32.421 | -0.22 | -0.66 | 32.637 | 32.637 | 32.42 | 1364 |
| 1779143400 | 32.637 | -0.22 | -0.66 | 32.854799 | 33 | 32.52 | 7059 |
| 1778884200 | 32.854799 | -0.33 | -0.98 | 33.18 | 33.18 | 32.82 | 2508 |
| 1778797800 | 33.18 | 0.19 | 0.57 | 33.02 | 33.18 | 33.02 | 1603 |
| 1778711400 | 32.993299 | 0.13 | 0.39 | 32.96 | 32.993299 | 32.77 | 1078 |
| 1778625000 | 32.8651 | 0.01 | 0.04 | 32.851599 | 32.8651 | 32.71 | 1386 |
| 1778538600 | 32.851599 | 0.1 | 0.30 | 32.83 | 32.88 | 32.759999 | 6232 |
| 1778279400 | 32.753 | 0.37 | 1.13 | 32.659999 | 32.79 | 32.659999 | 462 |
| 1778193000 | 32.3872 | -0.1 | -0.31 | 32.57 | 32.57 | 32.3872 | 8742 |
| 1778106600 | 32.488 | 0.22 | 0.69 | 32.2657 | 32.509999 | 32.2657 | 2227 |
| 1778020200 | 32.2657 | 0.24 | 0.76 | 32.35 | 32.35 | 32.189999 | 2308 |
| 1777933800 | 32.0225 | -0.1 | -0.30 | 32.1 | 32.1 | 31.94 | 3223 |
| 1777674600 | 32.118 | 0.06 | 0.19 | 32.0557 | 32.125 | 32.0557 | 1324 |
| 1777588200 | 32.0557 | 0.21 | 0.67 | 31.8421 | 32.07 | 31.8421 | 4092 |
| 1777501800 | 31.8421 | -0.01 | -0.03 | 31.851 | 31.94 | 31.815 | 18834 |
| 1777415400 | 31.851 | -0.12 | -0.38 | 31.9726 | 31.9726 | 31.69 | 8112 |
| 1777329000 | 31.9726 | 0.01 | 0.04 | 31.9586 | 31.9726 | 31.82 | 1160 |
| 1777069800 | 31.9586 | 0.22 | 0.69 | 31.885 | 31.9586 | 31.73 | 9081 |
| 1776983400 | 31.7384 | -0.15 | -0.48 | 31.8902 | 31.8902 | 31.7384 | 320 |
| 1776897000 | 31.8902 | 0.21 | 0.67 | 31.678 | 31.97 | 31.678 | 316 |
| 1776810600 | 31.678 | -0.11 | -0.35 | 31.7882 | 31.95 | 31.678 | 953 |
| 1776724200 | 31.7882 | -0.07 | -0.23 | 31.94 | 31.94 | 31.772 | 411 |
| 1776465000 | 31.8608 | 0.31 | 0.98 | 31.5506 | 31.8608 | 31.5506 | 98 |
| 1776378600 | 31.5506 | 0.03 | 0.11 | 31.53 | 31.59 | 31.458 | 1206 |
| 1776292200 | 31.5164 | 0.18 | 0.58 | 31.3357 | 31.5164 | 31.3357 | 340 |
| 1776205800 | 31.3357 | 0.31 | 0.99 | 31.0289 | 31.3357 | 31.02 | 1061 |
| 1776119400 | 31.0289 | 0.16 | 0.51 | 30.8728 | 31.03 | 30.79 | 3778 |
| 1775860200 | 30.8728 | -0.02 | -0.05 | 30.8893 | 30.92 | 30.87 | 1951 |
| 1775773800 | 30.8893 | 0.13 | 0.43 | 30.88 | 30.91 | 30.88 | 2289 |
| 1775687400 | 30.7581 | 0.49 | 1.60 | 30.2724 | 30.854 | 30.2724 | 539 |
| 1775601000 | 30.2724 | 0.01 | 0.04 | 30.34 | 30.34 | 30.16 | 537 |
| 1775514600 | 30.2613 | 0.07 | 0.24 | 30.26 | 30.2613 | 30.18 | 1184 |
| 1775169000 | 30.1895 | 0.07 | 0.24 | 30.1165 | 30.1895 | 30.1 | 339 |
| 1775082600 | 30.1165 | 0.14 | 0.46 | 29.9779 | 30.125 | 29.9779 | 1300 |
| 1774996200 | 29.9779 | 0.42 | 1.41 | 29.95 | 29.9813 | 29.7 | 5660 |
| 1774909800 | 29.5606 | -0.04 | -0.13 | 29.97 | 29.97 | 29.5606 | 606 |
| 1774650600 | 29.5998 | -0.26 | -0.87 | 29.8596 | 29.8596 | 29.5998 | 3953 |
| 1774564200 | 29.8596 | -0.38 | -1.25 | 30.05 | 30.06 | 29.8596 | 7414 |
| 1774477800 | 30.237 | 0.19 | 0.64 | 30.0452 | 30.29 | 30.0452 | 687 |
| 1774391400 | 30.0452 | -0.17 | -0.58 | 30.2194 | 30.2194 | 29.95 | 4840 |
| 1774305000 | 30.2194 | 0.23 | 0.77 | 30.46 | 30.46 | 30.2194 | 3100 |
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.
