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 | 0.45 | 1.31157097056 | 34.31 | 35.7167 | 33.93 | 8950 | 34.8786516 | SP |
| 4 | 1.67 | 5.04684194621 | 33.09 | 37.04 | 32.8 | 9162 | 35.13342519 | SP |
| 12 | 24.8 | 248.995983936 | 9.96 | 37.04 | 8.435 | 24237 | 18.4438833 | SP |
| 26 | 22.77 | 189.908256881 | 11.99 | 37.04 | 8.435 | 35139 | 13.20199167 | SP |
| 52 | 20.03 | 135.980991174 | 14.73 | 37.04 | 8.435 | 34692 | 13.12907279 | SP |
| 156 | 26.58 | 324.938875306 | 8.18 | 37.04 | 7.7596 | 46673 | 18.07955694 | SP |
| 260 | 20.86 | 150.071942446 | 13.9 | 37.04 | 7.3342 | 78805 | 15.15257991 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 34.76 | -0.57 | -1.62 | 35 | 35.5579 | 34.76 | 5612 |
| 1735860600 | 35.3308 | 0.14 | 0.40 | 34.86 | 35.65 | 34.723 | 4056 |
| 1735687800 | 35.191 | 0.12 | 0.35 | 34.95 | 35.3512 | 34.855 | 4065 |
| 1735601400 | 35.07 | 0.58 | 1.68 | 35.4 | 35.7167 | 34.88 | 13195 |
| 1735342200 | 34.49 | 0.47 | 1.38 | 34.31 | 34.74 | 33.93 | 14482 |
| 1735255800 | 34.02 | -0.14 | -0.41 | 34.35 | 34.38 | 33.96 | 3795 |
| 1735077840 | 34.16 | -0.83 | -2.37 | 34.79 | 34.79 | 34.09 | 5899 |
| 1734996600 | 34.99 | -0.69 | -1.93 | 35.27 | 35.6643 | 34.9316 | 5216 |
| 1734737400 | 35.6781 | -0.99 | -2.70 | 37.04 | 37.04 | 35.17 | 14048 |
| 1734651000 | 36.6672 | -0.35 | -0.95 | 36.33 | 36.67 | 35.69 | 22838 |
| 1734564600 | 37.02 | 2.2 | 6.32 | 34.77 | 37.02 | 34.6018 | 19198 |
| 1734478200 | 34.8184 | 0.47 | 1.36 | 34.57 | 35.08 | 34.57 | 11163 |
| 1734391800 | 34.35 | 0.05 | 0.15 | 34.45 | 34.45 | 34.22 | 7851 |
| 1734132600 | 34.3001 | 0.22 | 0.65 | 33.86 | 34.3242 | 33.86 | 3572 |
| 1734046200 | 34.08 | 0.25 | 0.75 | 33.6 | 34.08 | 33.6 | 1312 |
| 1733959800 | 33.8264 | -0.14 | -0.42 | 33.6 | 33.9801 | 33.6 | 11573 |
| 1733873400 | 33.97 | 0.08 | 0.23 | 33.83 | 34.37 | 33.59 | 11005 |
| 1733787000 | 33.8905 | 0.92 | 2.80 | 33.155 | 33.9 | 33.155 | 8774 |
| 1733527800 | 32.969 | 0.02 | 0.05 | 33.09 | 33.14 | 32.799999 | 2865 |
| 1733441400 | 32.9536 | -0.17 | -0.50 | 33.27 | 33.27 | 32.673299 | 4557 |
| 1733355000 | 33.119999 | 0.22 | 0.67 | 32.89 | 33.36 | 32.89 | 12285 |
| 1733268600 | 32.9 | 0.55 | 1.69 | 32.09 | 32.9 | 32.09 | 8255 |
| 1733182200 | 32.354599 | 0.64 | 2.03 | 31.62 | 32.47 | 31.62 | 26975 |
| 1732917840 | 31.7096 | -0.14 | -0.43 | 31.65 | 31.841 | 31.51 | 16830 |
| 1732750200 | 31.8466 | -0.07 | -0.23 | 31.81 | 31.85 | 31.42 | 32935 |
| 1732663800 | 31.92 | -0.12 | -0.38 | 32.119999 | 32.36 | 31.81 | 11929 |
| 1732577400 | 32.040999 | -0.36 | -1.12 | 32.04 | 32.1905 | 31.84 | 8820 |
| 1732318200 | 32.4031 | -0.71 | -2.16 | 33.18 | 33.18 | 32.4 | 12434 |
| 1732231800 | 33.117199 | -0.87 | -2.57 | 33.67 | 33.8599 | 32.909999 | 28858 |
| 1732145400 | 33.99 | 0.15 | 0.44 | 33.88 | 34.35 | 33.88 | 12093 |
| 1732059000 | 33.84 | 0.43 | 1.28 | 33.95 | 34.09 | 33.59 | 9633 |
| 1731972600 | 33.411099 | -0.1 | -0.30 | 33.53 | 33.75 | 33.25 | 14854 |
| 1731713400 | 33.509999 | -0.33 | -0.98 | 33.89 | 33.94 | 33.3986 | 22040 |
| 1731627000 | 33.8432 | 0.21 | 0.61 | 33.45 | 33.93 | 33.39 | 4445 |
| 1731540600 | 33.6379 | -0.02 | -0.07 | 33.6 | 33.64 | 33.159999 | 14340 |
| 1731454200 | 33.66 | 0.16 | 0.48 | 33.49 | 33.869 | 33.4043 | 14801 |
| 1731367800 | 33.5 | -0.93 | -2.70 | 33.69 | 33.69 | 33.1601 | 53733 |
| 1731108600 | 34.43 | -0.54 | -1.53 | 34.63 | 34.8234 | 34.09 | 25492 |
| 1731022200 | 34.965 | 26.5 | 313.08 | 34.04 | 34.9756 | 34.04 | 14828 |
| 1730935800 | 8.4644 | -1.19 | -12.29 | 8.61 | 8.825 | 8.435 | 151946 |
| 1730849400 | 9.65 | -0.18 | -1.83 | 9.81 | 9.81 | 9.65 | 30874 |
| 1730763000 | 9.83 | 0.13 | 1.34 | 9.71 | 9.93 | 9.7 | 37120 |
| 1730500200 | 9.7002 | -0.01 | -0.10 | 9.66 | 9.7002 | 9.533 | 24301 |
| 1730413800 | 9.71 | 0.24 | 2.53 | 9.51 | 9.72 | 9.455 | 29079 |
| 1730327400 | 9.4703 | -0.08 | -0.86 | 9.5399999 | 9.5399999 | 9.35 | 19365 |
| 1730241000 | 9.5525 | 0.11 | 1.19 | 9.49 | 9.568 | 9.44 | 17955 |
| 1730154600 | 9.4399 | -0.23 | -2.38 | 9.58 | 9.58 | 9.425 | 26355 |
| 1729895400 | 9.67 | 0.22 | 2.27 | 9.39 | 9.7099 | 9.39 | 39049 |
| 1729809000 | 9.455 | -0.02 | -0.16 | 9.45 | 9.555 | 9.4399 | 17124 |
| 1729722600 | 9.47 | 0.03 | 0.32 | 9.49 | 9.5399999 | 9.42 | 43621 |
| 1729636200 | 9.44 | 0.03 | 0.32 | 9.51 | 9.58 | 9.41 | 84441 |
| 1729549800 | 9.41 | 0.18 | 1.95 | 9.28 | 9.435 | 9.27 | 56961 |
| 1729290600 | 9.23 | -0.01 | -0.16 | 9.23 | 9.3307 | 9.2178 | 34092 |
| 1729204200 | 9.2447 | -0.05 | -0.49 | 9.22 | 9.25 | 9.1799 | 50181 |
| 1729117800 | 9.2899999 | -0.25 | -2.57 | 9.49 | 9.49 | 9.2899999 | 32010 |
| 1729031400 | 9.535 | -0.04 | -0.42 | 9.42 | 9.535 | 9.33 | 70348 |
| 1728945000 | 9.575 | -0.1 | -0.99 | 9.65 | 9.69 | 9.55 | 48827 |
| 1728685800 | 9.671 | -0.38 | -3.77 | 9.96 | 9.96 | 9.65 | 52797 |
| 1728599400 | 10.05 | 0.06 | 0.55 | 9.99 | 10.13 | 9.985 | 48516 |
| 1728513000 | 9.9949999 | -0.19 | -1.82 | 10.21 | 10.21 | 9.9593 | 20648 |
| 1728426600 | 10.18 | -0.11 | -1.07 | 10.23 | 10.245 | 10.13 | 16122 |
| 1728340200 | 10.29 | 0.27 | 2.69 | 10.04 | 10.36 | 10.04 | 49815 |
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
