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 | -0.7475 | -2.01591154261 | 37.08 | 37.43 | 36.0791 | 1250 | 36.86986387 | SP |
| 4 | 0.2525 | 0.699833702882 | 36.08 | 37.43 | 36.0791 | 2065 | 36.90651831 | SP |
| 12 | 0.7625 | 2.14366038797 | 35.57 | 37.43 | 34.74 | 2464 | 35.79362931 | SP |
| 26 | 2.2725 | 6.67204932472 | 34.06 | 37.43 | 31.36 | 2827 | 34.47746776 | SP |
| 52 | 6.0562 | 20.0031047387 | 30.2763 | 37.43 | 29.6815 | 2913 | 32.85429003 | SP |
| 156 | 7.0625 | 24.12880082 | 29.27 | 37.43 | 19.82 | 9976 | 26.12975857 | SP |
| 260 | 11.2325 | 44.7509960159 | 25.1 | 37.43 | 19.82 | 13500 | 26.80040788 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 36.3325 | 0.25 | 0.70 | 36.2692 | 36.67 | 36.2692 | 10632 |
| 1734651000 | 36.0791 | -0.16 | -0.44 | 36.18 | 36.29 | 36.0791 | 1191 |
| 1734564600 | 36.2369 | -1.03 | -2.75 | 37.3 | 37.3103 | 36.13 | 1030 |
| 1734478200 | 37.2628 | -0.07 | -0.18 | 37.19 | 37.2707 | 37.19 | 1045 |
| 1734391800 | 37.3303 | 0.19 | 0.52 | 37.3 | 37.43 | 37.3 | 2005 |
| 1734132600 | 37.1354 | 0.02 | 0.05 | 37.08 | 37.1354 | 37.08 | 979 |
| 1734046200 | 37.1171 | -0.14 | -0.38 | 37.3 | 37.3 | 37.1171 | 2009 |
| 1733959800 | 37.26 | 0.34 | 0.91 | 37.08 | 37.31 | 37.08 | 7449 |
| 1733873400 | 36.9247 | -0.12 | -0.33 | 37.09 | 37.09 | 36.9201 | 2689 |
| 1733787000 | 37.0452 | -0.21 | -0.57 | 37.24 | 37.24 | 37.0452 | 394 |
| 1733527800 | 37.2594 | 0.22 | 0.59 | 37.07 | 37.2675 | 37.07 | 10440 |
| 1733441400 | 37.0407 | 0 | 0.01 | 37.08 | 37.08 | 37.0407 | 1796 |
| 1733355000 | 37.038 | 0.32 | 0.89 | 36.87 | 37.045 | 36.87 | 1273 |
| 1733268600 | 36.713 | 0.06 | 0.17 | 36.58 | 36.713 | 36.58 | 872 |
| 1733182200 | 36.6493 | 0.16 | 0.45 | 36.48 | 36.71 | 36.48 | 673 |
| 1732917840 | 36.4848 | 0.28 | 0.77 | 36.35 | 36.53 | 36.35 | 980 |
| 1732750200 | 36.2043 | -0.18 | -0.50 | 36.1929 | 36.23 | 36.17 | 1346 |
| 1732663800 | 36.3868 | 0.15 | 0.42 | 36.32 | 36.3868 | 36.32 | 1846 |
| 1732577400 | 36.2329 | 0.04 | 0.10 | 36.41 | 36.41 | 36.17 | 1847 |
| 1732318200 | 36.1951 | 0.14 | 0.40 | 36.08 | 36.215 | 36.08 | 2781 |
| 1732231800 | 36.0508 | 0.23 | 0.64 | 36.12 | 36.13 | 36.0508 | 2007 |
| 1732145400 | 35.8204 | 0.09 | 0.25 | 35.62 | 35.8204 | 35.6 | 768 |
| 1732059000 | 35.732 | 0.17 | 0.47 | 35.385 | 35.732 | 35.37 | 6992 |
| 1731972600 | 35.5653 | 0.2 | 0.57 | 35.47 | 35.58 | 35.47 | 2928 |
| 1731713400 | 35.3635 | -0.63 | -1.75 | 35.67 | 35.67 | 35.2937 | 4453 |
| 1731627000 | 35.9932 | -0.27 | -0.75 | 36.22 | 36.22 | 35.9932 | 1261 |
| 1731540600 | 36.264 | -0.06 | -0.16 | 36.34 | 36.34 | 36.264 | 1469 |
| 1731454200 | 36.3238 | -0.22 | -0.60 | 36.38 | 36.38 | 36.3238 | 641 |
| 1731367800 | 36.5417 | -0.01 | -0.02 | 36.6 | 36.6 | 36.43 | 1879 |
| 1731108600 | 36.5479 | 0.09 | 0.25 | 36.53 | 36.58 | 36.51 | 1473 |
| 1731022200 | 36.4566 | 0.5 | 1.40 | 36.267 | 36.52 | 36.267 | 3143 |
| 1730935800 | 35.9524 | 0.61 | 1.73 | 35.89 | 35.96 | 35.89 | 1071 |
| 1730849400 | 35.34 | 0.4 | 1.14 | 35.03 | 35.34 | 35.03 | 700 |
| 1730763000 | 34.9428 | -0.09 | -0.26 | 34.96 | 35.02 | 34.91 | 3559 |
| 1730500200 | 35.0334 | 0.15 | 0.42 | 35.02 | 35.1538 | 35.01 | 1231 |
| 1730413800 | 34.8884 | -0.59 | -1.68 | 34.8987 | 35.01 | 34.8884 | 1349 |
| 1730327400 | 35.4831 | -0.23 | -0.64 | 35.64 | 35.64 | 35.4831 | 1229 |
| 1730241000 | 35.7113 | 0.17 | 0.49 | 35.51 | 35.76 | 35.39 | 1634 |
| 1730154600 | 35.5376 | 0.05 | 0.14 | 35.68 | 35.68 | 35.5376 | 1559 |
| 1729895400 | 35.4865 | 0.03 | 0.09 | 35.62 | 35.795 | 35.4865 | 1380 |
| 1729809000 | 35.4537 | 0.27 | 0.76 | 35.38 | 35.4537 | 35.36 | 2272 |
| 1729722600 | 35.1856 | -0.43 | -1.20 | 35.43 | 35.43 | 35.13 | 1599 |
| 1729636200 | 35.6121 | 0.06 | 0.17 | 35.533 | 35.6692 | 35.533 | 1371 |
| 1729549800 | 35.5515 | -0.1 | -0.27 | 35.6 | 35.6 | 35.53 | 818 |
| 1729290600 | 35.6476 | 0.12 | 0.33 | 35.67 | 35.67 | 35.63 | 1724 |
| 1729204200 | 35.5298 | -0.01 | -0.04 | 35.58 | 35.59 | 35.5298 | 2298 |
| 1729117800 | 35.5447 | 0.07 | 0.19 | 35.49 | 35.55 | 35.49 | 839 |
| 1729031400 | 35.477 | -0.28 | -0.79 | 35.88 | 35.88 | 35.477 | 1348 |
| 1728945000 | 35.7605 | 0.28 | 0.79 | 35.61 | 35.78 | 35.61 | 1193 |
| 1728685800 | 35.4795 | 0.07 | 0.20 | 35.37 | 35.5099 | 35.34 | 2232 |
| 1728599400 | 35.4093 | -0.13 | -0.36 | 35.4 | 35.44 | 35.33 | 3410 |
| 1728513000 | 35.5369 | 0.28 | 0.80 | 35.44 | 35.5369 | 35.38 | 1686 |
| 1728426600 | 35.2534 | 0.39 | 1.13 | 34.97 | 35.2534 | 34.97 | 5333 |
| 1728340200 | 34.86 | -0.28 | -0.79 | 35.02 | 35.02 | 34.76 | 17921 |
| 1728081000 | 35.1387 | 0.32 | 0.92 | 35 | 35.1387 | 34.91 | 3525 |
| 1727994600 | 34.8188 | -0.17 | -0.50 | 34.88 | 34.91 | 34.74 | 1889 |
| 1727908200 | 34.9923 | -0.01 | -0.02 | 34.89 | 35.01 | 34.89 | 4254 |
| 1727821800 | 35.0002 | -0.44 | -1.24 | 34.84 | 35.09 | 34.84 | 6194 |
| 1727735400 | 35.44 | 0.07 | 0.19 | 35.25 | 35.44 | 35.19 | 2175 |
| 1727476200 | 35.3741 | -0.14 | -0.40 | 35.57 | 35.57 | 35.32 | 3818 |
| 1727389800 | 35.5167 | 0.25 | 0.71 | 35.66 | 35.66 | 35.36 | 4257 |
| 1727303400 | 35.2654 | -0.02 | -0.07 | 35.23 | 35.2714 | 35.23 | 224 |
| 1727217000 | 35.2903 | 0.21 | 0.61 | 35.26 | 35.2903 | 35.26 | 938 |
| 1727130600 | 35.0755 | 0.03 | 0.09 | 35.12 | 35.12 | 35 | 1487 |
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
