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 | -0.37 | -0.970619097587 | 38.12 | 38.53 | 36.86 | 541666 | 37.30438719 | SP |
| 4 | -1.65 | -4.18781725888 | 39.4 | 39.85 | 36.86 | 342175 | 38.29095522 | SP |
| 12 | 0.61 | 1.64243403339 | 37.14 | 41.68 | 36.86 | 325192 | 38.62516799 | SP |
| 26 | 4.1 | 12.1842496285 | 33.65 | 41.68 | 32.7 | 255740 | 37.31641572 | SP |
| 52 | 10.12 | 36.6268548679 | 27.63 | 41.68 | 27.325 | 166899 | 36.36096962 | SP |
| 156 | 13.011 | 52.5930716682 | 24.739 | 41.68 | 23.7 | 131639 | 36.30493662 | SP |
| 260 | 13.011 | 52.5930716682 | 24.739 | 41.68 | 23.7 | 131639 | 36.30493662 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 37.75 | 0.53 | 1.42 | 36.96 | 37.83 | 36.96 | 206891 |
| 1734651000 | 37.22 | 0.27 | 0.73 | 37.32 | 37.65 | 37.12 | 428154 |
| 1734564600 | 36.95 | -0.99 | -2.61 | 38.03 | 38.18 | 36.86 | 1588420 |
| 1734478200 | 37.94 | -0.59 | -1.53 | 38.15 | 38.15 | 37.88 | 253840 |
| 1734391800 | 38.53 | 0.33 | 0.86 | 38.16 | 38.53 | 38.16 | 199276 |
| 1734132600 | 38.2 | 0.11 | 0.29 | 38.065 | 38.2699 | 38.0501 | 190051 |
| 1734046200 | 38.09 | -0.05 | -0.13 | 38.1 | 38.2446 | 38 | 155752 |
| 1733959800 | 38.14 | 0.12 | 0.32 | 38.38 | 38.38 | 37.82 | 286150 |
| 1733873400 | 38.02 | -0.14 | -0.37 | 38.105 | 38.2092 | 37.97 | 175188 |
| 1733787000 | 38.16 | -0.84 | -2.15 | 38.93 | 38.93 | 38.08 | 247482 |
| 1733527800 | 39 | -0.21 | -0.54 | 39.23 | 39.27 | 38.96 | 177209 |
| 1733441400 | 39.21 | -0.29 | -0.73 | 39.34 | 39.36 | 39.1 | 217877 |
| 1733355000 | 39.5 | 0.2 | 0.51 | 39.37 | 39.5114 | 39.18 | 146358 |
| 1733268600 | 39.3 | 0.25 | 0.64 | 39.25 | 39.3 | 39.09 | 761317 |
| 1733182200 | 39.05 | -0.27 | -0.69 | 39.33 | 39.48 | 38.9201 | 179234 |
| 1732917840 | 39.32 | 0.14 | 0.36 | 39.2 | 39.35 | 39.08 | 179921 |
| 1732750200 | 39.18 | -0.05 | -0.13 | 39.35 | 39.51 | 39.13 | 235538 |
| 1732663800 | 39.23 | 0.21 | 0.54 | 38.93 | 39.28 | 38.894 | 335504 |
| 1732577400 | 39.02 | -0.73 | -1.84 | 39.84 | 39.85 | 38.9001 | 316116 |
| 1732318200 | 39.75 | 0.34 | 0.86 | 39.4 | 39.7668 | 39.34 | 306071 |
| 1732231800 | 39.41 | 0.23 | 0.59 | 39.25 | 39.6 | 39.09 | 264095 |
| 1732145400 | 39.18 | -0.12 | -0.31 | 39.25 | 39.47 | 38.68 | 213430 |
| 1732059000 | 39.3 | 0.34 | 0.87 | 39.11 | 39.3085 | 39.0142 | 356099 |
| 1731972600 | 38.96 | -0.28 | -0.71 | 39.31 | 39.31 | 38.7601 | 237797 |
| 1731713400 | 39.24 | -0.05 | -0.13 | 39.19 | 39.485 | 39 | 191926 |
| 1731627000 | 39.29 | -1.56 | -3.82 | 40.79 | 40.79 | 39.1724 | 327670 |
| 1731540600 | 40.85 | -0.3 | -0.73 | 41.19 | 41.3499 | 40.78 | 252969 |
| 1731454200 | 41.15 | -0.33 | -0.80 | 41.37 | 41.49 | 40.87 | 311763 |
| 1731367800 | 41.48 | 0.71 | 1.74 | 41.38 | 41.68 | 41.27 | 445030 |
| 1731108600 | 40.77 | 0.62 | 1.54 | 40.13 | 40.7899 | 40.13 | 314291 |
| 1731022200 | 40.15 | 0.54 | 1.36 | 40.0821 | 40.23 | 39.935 | 244374 |
| 1730935800 | 39.61 | 1.1 | 2.86 | 39.42 | 39.63 | 39.135 | 459985 |
| 1730849400 | 38.51 | 1.27 | 3.41 | 38.01 | 38.51 | 37.95 | 127074 |
| 1730763000 | 37.24 | -0.22 | -0.59 | 37.38 | 37.41 | 37.1036 | 108178 |
| 1730500200 | 37.46 | 0.14 | 0.38 | 37.65 | 37.7556 | 37.4011 | 59394 |
| 1730413800 | 37.32 | -1 | -2.61 | 37.95 | 37.96 | 37.23 | 175706 |
| 1730327400 | 38.32 | -0.04 | -0.10 | 38.18 | 38.61 | 38.1378 | 376696 |
| 1730241000 | 38.36 | -0.09 | -0.23 | 38.51 | 38.51 | 38.295 | 105401 |
| 1730154600 | 38.45 | 0.12 | 0.31 | 38.63 | 38.72 | 38.3897 | 468468 |
| 1729895400 | 38.33 | -0.08 | -0.21 | 38.55 | 38.5988 | 38.2 | 272196 |
| 1729809000 | 38.41 | 0.08 | 0.21 | 38.58 | 38.67 | 38.3391 | 479167 |
| 1729722600 | 38.33 | -0.31 | -0.80 | 38.51 | 38.575 | 38.19 | 95896 |
| 1729636200 | 38.64 | -0.29 | -0.74 | 38.9862 | 38.9862 | 38.5 | 112768 |
| 1729549800 | 38.93 | -0.06 | -0.15 | 39.05 | 39.15 | 38.7 | 545687 |
| 1729290600 | 38.99 | 0.17 | 0.44 | 38.91 | 38.99 | 38.7114 | 93518 |
| 1729204200 | 38.82 | 0.08 | 0.21 | 38.96 | 39 | 38.71 | 110746 |
| 1729117800 | 38.74 | 0.48 | 1.25 | 38.53 | 38.753268 | 38.35 | 628696 |
| 1729031400 | 38.26 | -0.16 | -0.42 | 38.75 | 38.75 | 38.23 | 112004 |
| 1728945000 | 38.42 | 0.2 | 0.52 | 38.24 | 38.49 | 38.21 | 1883983 |
| 1728685800 | 38.22 | 0.37 | 0.98 | 37.82 | 38.22 | 37.82 | 145910 |
| 1728599400 | 37.85 | -0.7 | -1.82 | 38.18 | 38.18 | 37.7 | 920740 |
| 1728513000 | 38.55 | 0.22 | 0.57 | 38.26 | 38.59 | 38.19 | 124498 |
| 1728426600 | 38.33 | 0.22 | 0.58 | 38.34 | 38.4099 | 38.1601 | 428507 |
| 1728340200 | 38.11 | -0.22 | -0.57 | 38.29 | 38.29 | 38 | 151933 |
| 1728081000 | 38.33 | 0.31 | 0.82 | 38.22 | 38.33 | 38 | 107025 |
| 1727994600 | 38.02 | -0.05 | -0.13 | 37.99 | 38.13 | 37.8229 | 200620 |
| 1727908200 | 38.07 | 0.14 | 0.37 | 38.04 | 38.23 | 37.955 | 315380 |
| 1727821800 | 37.93 | 0.7 | 1.88 | 37.24 | 38 | 37.085 | 289360 |
| 1727735400 | 37.23 | 0.04 | 0.11 | 37.05 | 37.24 | 36.93 | 152776 |
| 1727476200 | 37.19 | 0.13 | 0.35 | 37.14 | 37.24 | 37.0601 | 148461 |
| 1727389800 | 37.06 | 0.08 | 0.22 | 37.19 | 37.19 | 36.8801 | 167957 |
| 1727303400 | 36.98 | -0.19 | -0.51 | 37.26 | 37.3492 | 36.9 | 945813 |
| 1727217000 | 37.17 | 0.17 | 0.46 | 37.46 | 37.46 | 37.01 | 176075 |
| 1727130600 | 37 | 0.02 | 0.05 | 37 | 37.43 | 36.855 | 339796 |
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
