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 | -1.09 | -3.1089560753 | 35.06 | 35.23 | 33.39 | 15194 | 34.13208686 | SP |
| 4 | -0.75 | -2.16013824885 | 34.72 | 35.24458 | 33.39 | 13296 | 34.66459596 | SP |
| 12 | 0.7 | 2.10399759543 | 33.27 | 35.24458 | 33 | 26419 | 34.28667435 | SP |
| 26 | 1.17 | 3.56707317073 | 32.8 | 35.24458 | 30.88 | 28197 | 33.22461645 | SP |
| 52 | 5.18 | 17.9923584578 | 28.79 | 35.24458 | 28.24 | 28145 | 31.89434848 | SP |
| 156 | 0.98 | 2.97059715065 | 32.99 | 35.24458 | 23.73 | 89889 | 28.20541621 | SP |
| 260 | 9.61 | 39.4499178982 | 24.36 | 35.24458 | 23.57 | 83256 | 28.59953308 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 33.97 | 0.46 | 1.37 | 33.3979 | 34.32 | 33.3979 | 5926 |
| 1734651000 | 33.509999 | -0.18 | -0.53 | 33.82 | 33.89 | 33.509999 | 31771 |
| 1734564600 | 33.69 | -1.33 | -3.79 | 34.97 | 35.1 | 33.69 | 10877 |
| 1734478200 | 35.0172 | -0.11 | -0.32 | 35.09 | 35.09 | 34.8817 | 8652 |
| 1734391800 | 35.1292 | 0.15 | 0.42 | 35.15 | 35.23 | 35.08 | 18204 |
| 1734132600 | 34.9821 | -0.02 | -0.07 | 35.12 | 35.12 | 34.9021 | 7972 |
| 1734046200 | 35.0053 | -0.2 | -0.58 | 35.1 | 35.15 | 35.0053 | 7921 |
| 1733959800 | 35.21 | 0.34 | 0.99 | 35.09 | 35.23 | 35.09 | 23926 |
| 1733873400 | 34.8654 | -0.09 | -0.25 | 34.99 | 35.07 | 34.8654 | 12748 |
| 1733787000 | 34.9522 | -0.23 | -0.65 | 35.19 | 35.19 | 34.95 | 22803 |
| 1733527800 | 35.1815 | 0.14 | 0.40 | 35.1 | 35.24458 | 35.1 | 4997 |
| 1733441400 | 35.0417 | -0.14 | -0.39 | 35.18 | 35.18 | 35.0417 | 6803 |
| 1733355000 | 35.1785 | 0.24 | 0.70 | 34.95 | 35.19 | 34.95 | 6556 |
| 1733268600 | 34.9335 | -0.01 | -0.04 | 34.9 | 34.97 | 34.81 | 10350 |
| 1733182200 | 34.9469 | 0.09 | 0.27 | 34.91 | 34.95 | 34.84 | 8085 |
| 1732917840 | 34.8519 | 0.24 | 0.68 | 34.64 | 34.92 | 34.64 | 2147 |
| 1732750200 | 34.6156 | -0.13 | -0.36 | 34.72 | 34.74 | 34.54 | 37693 |
| 1732663800 | 34.7422 | 0.2 | 0.58 | 34.59 | 34.75 | 34.58 | 17396 |
| 1732577400 | 34.5419 | 0.01 | 0.03 | 34.72 | 34.72 | 34.48 | 6272 |
| 1732318200 | 34.53 | 0.23 | 0.67 | 34.3 | 34.53 | 34.3 | 853885 |
| 1732231800 | 34.3 | 0.13 | 0.38 | 34.27 | 34.43 | 34.0088 | 3251 |
| 1732145400 | 34.17 | 0.05 | 0.14 | 34.03 | 34.19 | 33.915 | 16528 |
| 1732059000 | 34.1239 | 0.15 | 0.43 | 33.7909 | 34.182 | 33.7909 | 20204 |
| 1731972600 | 33.9766 | 0.15 | 0.46 | 33.82 | 34.0675 | 33.82 | 4796 |
| 1731713400 | 33.8222 | -0.47 | -1.38 | 34.17 | 34.17 | 33.68 | 30302 |
| 1731627000 | 34.2959 | -0.32 | -0.94 | 34.534 | 34.534 | 34.2959 | 3199 |
| 1731540600 | 34.62 | 0.1 | 0.30 | 34.6 | 34.67 | 34.49 | 6094 |
| 1731454200 | 34.5152 | -0.18 | -0.51 | 34.7 | 34.7 | 34.503 | 6411 |
| 1731367800 | 34.6916 | 0.05 | 0.14 | 34.66 | 34.7099 | 34.55 | 3431 |
| 1731108600 | 34.6443 | 0.11 | 0.32 | 34.59 | 34.74 | 34.5674 | 8450 |
| 1731022200 | 34.5333 | 0.24 | 0.71 | 34.4205 | 34.56 | 34.4 | 8515 |
| 1730935800 | 34.29 | 0.85 | 2.56 | 33.91 | 34.29 | 33.91 | 13052 |
| 1730849400 | 33.4352 | 0.25 | 0.74 | 33.229999 | 33.439999 | 33.229999 | 3900 |
| 1730763000 | 33.189999 | 0.02 | 0.05 | 33.34 | 33.34 | 33.025 | 27178 |
| 1730500200 | 33.1736 | 0.07 | 0.21 | 33.11 | 33.3527 | 33.11 | 13901 |
| 1730413800 | 33.104799 | -0.54 | -1.61 | 33.46 | 33.46 | 33.104799 | 3648 |
| 1730327400 | 33.6479 | -0.1 | -0.29 | 33.76 | 33.83 | 33.63 | 5810 |
| 1730241000 | 33.7465 | 0.05 | 0.14 | 33.63 | 33.8243 | 33.63 | 3200 |
| 1730154600 | 33.6999 | 0.09 | 0.27 | 33.27 | 33.7999 | 33.27 | 9691 |
| 1729895400 | 33.6077 | -0.01 | -0.04 | 33.74 | 33.91 | 33.6077 | 1974 |
| 1729809000 | 33.6208 | -0.01 | -0.03 | 33.6 | 33.68 | 33.46 | 6197 |
| 1729722600 | 33.63 | -0.23 | -0.67 | 33.9 | 33.9 | 33.5001 | 3599 |
| 1729636200 | 33.857 | 0.03 | 0.09 | 33.75 | 33.89 | 33.7 | 3693 |
| 1729549800 | 33.8262 | -0.09 | -0.25 | 33.97 | 33.97 | 33.765 | 5280 |
| 1729290600 | 33.9117 | 0.1 | 0.30 | 33.98 | 33.98 | 33.85 | 8247 |
| 1729204200 | 33.81 | 0 | 0.01 | 33.89 | 33.93 | 33.75 | 7027 |
| 1729117800 | 33.8059 | 0.16 | 0.48 | 33.62 | 33.83 | 33.62 | 9919 |
| 1729031400 | 33.645 | -0.29 | -0.84 | 33.86 | 33.8799 | 33.63 | 9745 |
| 1728945000 | 33.9311 | 0.21 | 0.62 | 33.77 | 33.987 | 33.77 | 3403 |
| 1728685800 | 33.7214 | 0.22 | 0.67 | 33.479999 | 33.74 | 33.479999 | 7071 |
| 1728599400 | 33.4979 | -0.06 | -0.18 | 33.509999 | 33.565 | 33.409999 | 20839 |
| 1728513000 | 33.559 | 0.21 | 0.62 | 33.39 | 33.559 | 33.39 | 20515 |
| 1728426600 | 33.3524 | 0.28 | 0.85 | 33.21 | 33.39 | 33.159999 | 23455 |
| 1728340200 | 33.071399 | -0.32 | -0.95 | 33.299999 | 33.299999 | 33.06 | 36092 |
| 1728081000 | 33.39 | 0.25 | 0.75 | 33.189999 | 33.4 | 33.11 | 28969 |
| 1727994600 | 33.14 | 0.02 | 0.06 | 33.08 | 33.17 | 33.009999 | 15554 |
| 1727908200 | 33.118699 | -0.06 | -0.18 | 33 | 33.189999 | 33 | 5296 |
| 1727821800 | 33.18 | -0.29 | -0.87 | 33.4 | 33.4 | 33.0251 | 37916 |
| 1727735400 | 33.47 | 0.19 | 0.58 | 33.27 | 33.47 | 33.119999 | 3651 |
| 1727476200 | 33.275599 | -0.04 | -0.12 | 33.89 | 33.89 | 33.275599 | 4059 |
| 1727389800 | 33.3143 | 0.16 | 0.48 | 33.39 | 33.39 | 33.25 | 6599 |
| 1727303400 | 33.1562 | -0.14 | -0.42 | 33.17 | 33.28 | 33.1 | 13163 |
| 1727217000 | 33.295299 | -0 | -0.01 | 33.34 | 33.34 | 33.189999 | 7723 |
| 1727130600 | 33.299999 | 0.14 | 0.42 | 33.27 | 33.299999 | 33.1601 | 2760 |
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
