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 | -1.04 | -2.88008861811 | 36.11 | 36.11 | 35.07 | 3957 | 35.64777874 | SP |
| 4 | -0.9 | -2.50208507089 | 35.97 | 37.325 | 35.07 | 3003 | 36.29049993 | SP |
| 12 | -1.13 | -3.12154696133 | 36.2 | 37.325 | 35.07 | 4651 | 36.16236282 | SP |
| 26 | 1.98 | 5.98368087035 | 33.09 | 37.325 | 32.7278 | 4205 | 35.43614266 | SP |
| 52 | 3.04 | 9.49110209179 | 32.03 | 37.325 | 31.43 | 5399 | 33.82361832 | SP |
| 156 | 3.23 | 10.1444723618 | 31.84 | 37.325 | 27.93 | 8361 | 32.04613998 | SP |
| 260 | 8.105 | 30.057481921 | 26.965 | 37.325 | 15.76 | 6005 | 30.87245213 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 35.2923 | -0.24 | -0.68 | 35.45 | 35.45 | 35.26 | 5227 |
| 1734391800 | 35.5326 | -0.27 | -0.77 | 35.8 | 35.827 | 35.4718 | 4004 |
| 1734132600 | 35.8075 | -0.11 | -0.31 | 35.92 | 35.99 | 35.7502 | 6578 |
| 1734046200 | 35.9187 | 0.04 | 0.10 | 35.88 | 35.97 | 35.88 | 3441 |
| 1733959800 | 35.8812 | -0.1 | -0.27 | 36.11 | 36.11 | 35.8812 | 1306 |
| 1733873400 | 35.9789 | -0.09 | -0.25 | 36.03 | 36.03 | 35.82 | 4002 |
| 1733787000 | 36.0673 | -0.07 | -0.20 | 36.34 | 36.389 | 36.0673 | 2006 |
| 1733527800 | 36.1406 | -0.26 | -0.71 | 36.39 | 36.39 | 36.09 | 1831 |
| 1733441400 | 36.4008 | -0 | -0.01 | 36.49 | 36.52 | 36.3231 | 7163 |
| 1733355000 | 36.4039 | -0.38 | -1.02 | 36.59 | 36.59 | 36.365 | 2230 |
| 1733268600 | 36.7805 | -0.2 | -0.55 | 37.04 | 37.09 | 36.775 | 1760 |
| 1733182200 | 36.9822 | -0.2 | -0.54 | 37.2 | 37.2 | 36.9 | 2003 |
| 1732917840 | 37.182 | 0.17 | 0.45 | 36.98 | 37.182 | 36.98 | 4705 |
| 1732750200 | 37.016 | -0.04 | -0.12 | 37.08 | 37.24 | 37.016 | 2064 |
| 1732663800 | 37.0608 | -0.06 | -0.15 | 37.1 | 37.1 | 36.9927 | 1362 |
| 1732577400 | 37.1175 | 0.17 | 0.46 | 37.19 | 37.325 | 37.06 | 3801 |
| 1732318200 | 36.9489 | 0.3 | 0.82 | 36.7 | 36.9499 | 36.7 | 1764 |
| 1732231800 | 36.6475 | 0.44 | 1.20 | 36.29 | 36.655 | 36.29 | 3077 |
| 1732145400 | 36.2113 | 0.1 | 0.28 | 35.97 | 36.2113 | 35.94 | 787 |
| 1732059000 | 36.11 | -0.18 | -0.50 | 36.14 | 36.21 | 36.11 | 3112 |
| 1731972600 | 36.29 | 0.09 | 0.26 | 36.28 | 36.36 | 36.24 | 5343 |
| 1731713400 | 36.1966 | -0.07 | -0.20 | 36.21 | 36.3574 | 36.145 | 3285 |
| 1731627000 | 36.27 | -0.23 | -0.63 | 36.56 | 36.56 | 36.26 | 8488 |
| 1731540600 | 36.4984 | 0.07 | 0.18 | 36.49 | 36.51 | 36.38 | 1987 |
| 1731454200 | 36.4315 | -0.2 | -0.56 | 36.67 | 36.67 | 36.395 | 2866 |
| 1731367800 | 36.6353 | 0.2 | 0.54 | 36.56 | 36.763 | 36.56 | 1656 |
| 1731108600 | 36.4402 | 0.11 | 0.30 | 36.4 | 36.4402 | 36.2637 | 3041 |
| 1731022200 | 36.33 | -0.14 | -0.38 | 36.47 | 36.47 | 36.27 | 24684 |
| 1730935800 | 36.47 | 0.65 | 1.81 | 36.85 | 36.85 | 36.25 | 14884 |
| 1730849400 | 35.82 | 0.32 | 0.89 | 35.47 | 35.82 | 35.47 | 4650 |
| 1730763000 | 35.5035 | 0.06 | 0.17 | 35.55 | 35.678 | 35.4179 | 3509 |
| 1730500200 | 35.4448 | -0.15 | -0.41 | 35.63 | 35.74 | 35.4 | 4398 |
| 1730413800 | 35.59 | -0.09 | -0.25 | 35.67 | 35.67 | 35.59 | 3595 |
| 1730327400 | 35.6777 | 0.08 | 0.21 | 35.61 | 35.74 | 35.61 | 2435 |
| 1730241000 | 35.6023 | -0.28 | -0.77 | 35.86 | 35.86 | 35.55 | 1428 |
| 1730154600 | 35.8801 | 0.07 | 0.20 | 35.8 | 35.91 | 35.8 | 2662 |
| 1729895400 | 35.81 | -0.16 | -0.43 | 36.02 | 36.06 | 35.81 | 1661 |
| 1729809000 | 35.9661 | -0.1 | -0.29 | 36.08 | 36.08 | 35.89 | 3706 |
| 1729722600 | 36.07 | -0.08 | -0.22 | 36.04 | 36.15 | 35.94 | 4644 |
| 1729636200 | 36.15 | -0.11 | -0.30 | 36.08 | 36.17 | 35.935 | 17633 |
| 1729549800 | 36.26 | -0.23 | -0.63 | 36.63 | 36.63 | 36.16 | 2596 |
| 1729290600 | 36.49 | -0.02 | -0.05 | 36.6 | 36.6 | 36.49 | 1559 |
| 1729204200 | 36.51 | -0.02 | -0.05 | 36.68 | 36.68 | 36.46 | 1322 |
| 1729117800 | 36.53 | 0.2 | 0.54 | 36.42 | 36.5999 | 36.42 | 4943 |
| 1729031400 | 36.3336 | -0.16 | -0.43 | 36.35 | 36.64 | 36.3336 | 1119 |
| 1728945000 | 36.49 | 0.16 | 0.44 | 36.36 | 36.49 | 36.31 | 1338 |
| 1728685800 | 36.3293 | 0.3 | 0.82 | 36.17 | 36.38 | 36.17 | 760 |
| 1728599400 | 36.0335 | -0.05 | -0.13 | 36.14 | 36.14 | 35.98731 | 13983 |
| 1728513000 | 36.0795 | 0.15 | 0.42 | 35.85 | 36.0795 | 35.85 | 1775 |
| 1728426600 | 35.93 | -0.02 | -0.05 | 35.89 | 35.93 | 35.88 | 873 |
| 1728340200 | 35.9468 | -0.25 | -0.70 | 36.22 | 36.22 | 35.9468 | 554 |
| 1728081000 | 36.2 | 0.16 | 0.45 | 36.14 | 36.2199 | 36.09 | 4230 |
| 1727994600 | 36.0371 | -0.28 | -0.78 | 36.1 | 36.11 | 35.99 | 1660 |
| 1727908200 | 36.32 | -0.08 | -0.22 | 36.48 | 36.48 | 36.2 | 2775 |
| 1727821800 | 36.4011 | 0.02 | 0.06 | 36.37 | 36.45 | 36.24 | 4274 |
| 1727735400 | 36.38 | 0.08 | 0.22 | 36.34 | 36.38 | 36.16 | 6749 |
| 1727476200 | 36.3 | 0.29 | 0.80 | 36.2 | 36.4984 | 36.19 | 11333 |
| 1727389800 | 36.0134 | 0.15 | 0.43 | 35.95 | 36.09 | 35.95 | 21148 |
| 1727303400 | 35.8591 | -0.31 | -0.86 | 36.2 | 36.2 | 35.71 | 23772 |
| 1727217000 | 36.1693 | 0.08 | 0.23 | 36.14 | 36.3 | 36.06 | 34444 |
| 1727130600 | 36.0854 | 0.24 | 0.66 | 35.97 | 36.0854 | 35.9531 | 1554 |
| 1726871400 | 35.8485 | -0.24 | -0.67 | 35.95 | 35.95 | 35.77 | 1661 |
| 1726785000 | 36.0905 | 0.28 | 0.77 | 36.28 | 36.28 | 36.08 | 3130 |
| 1726698600 | 35.8136 | -0.05 | -0.14 | 35.98 | 35.98 | 35.74 | 2639 |
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
