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 | 2.95 | 9.04630481447 | 32.61 | 36.7115 | 30.67 | 17497 | 34.22162324 | SP |
| 4 | 1.08 | 3.13225058005 | 34.48 | 36.7115 | 30.67 | 18550 | 34.45563086 | SP |
| 12 | -2.87 | -7.46812386157 | 38.43 | 40.04 | 30.67 | 11068 | 35.65813449 | SP |
| 26 | -2.44 | -6.42105263158 | 38 | 41 | 30.67 | 12334 | 37.32849023 | SP |
| 52 | 1.34 | 3.91583869082 | 34.22 | 41 | 30.67 | 11325 | 36.67353816 | SP |
| 156 | 2.57 | 7.79023946651 | 32.99 | 41 | 24.2 | 19640 | 29.47185344 | SP |
| 260 | 11.07 | 45.2021233156 | 24.49 | 41 | 23.2488 | 25471 | 29.43464645 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 34.9366 | -1.67 | -4.57 | 35.39 | 35.39 | 34.17 | 3287 |
| 1744237800 | 36.6094 | 5.59 | 18.02 | 30.85 | 36.7115 | 30.85 | 39563 |
| 1744151400 | 31.0186 | -1.06 | -3.31 | 33.57 | 33.67 | 30.765 | 17098 |
| 1744065000 | 32.0797 | -1.33 | -3.98 | 31.07 | 33.72 | 30.67 | 14809 |
| 1743805800 | 33.409999 | 0.61 | 1.86 | 32.61 | 33.409999 | 32.46 | 12723 |
| 1743719400 | 32.799999 | -2.38 | -6.75 | 33.5 | 33.5 | 32.79 | 5499 |
| 1743633000 | 35.1756 | 0.5 | 1.45 | 34.145 | 35.1756 | 34.145 | 3833 |
| 1743546600 | 34.6736 | 0.23 | 0.66 | 34.28 | 34.6736 | 34.25 | 3155 |
| 1743460200 | 34.4453 | 0.17 | 0.50 | 33.82 | 34.46 | 33.7401 | 233365 |
| 1743201000 | 34.2745 | -0.92 | -2.61 | 35.03 | 35.03 | 34.2345 | 6214 |
| 1743114600 | 35.1946 | -0.18 | -0.50 | 35.24 | 35.32 | 35.1946 | 2925 |
| 1743028200 | 35.37 | -0.48 | -1.34 | 35.74 | 35.74 | 35.21 | 5245 |
| 1742941800 | 35.85 | -0.02 | -0.04 | 35.93 | 35.93 | 35.761 | 5761 |
| 1742855400 | 35.8656 | 0.75 | 2.13 | 35.66 | 35.8656 | 35.66 | 2666 |
| 1742596200 | 35.117 | -0.05 | -0.14 | 34.82 | 35.117 | 34.82 | 771 |
| 1742509800 | 35.1654 | -0.1 | -0.29 | 34.92 | 35.36 | 34.92 | 4304 |
| 1742423400 | 35.2678 | 0.42 | 1.20 | 34.97 | 35.37 | 34.97 | 2638 |
| 1742337000 | 34.85 | -0.53 | -1.51 | 35.24 | 35.24 | 34.8153 | 1466 |
| 1742250600 | 35.3837 | 0.25 | 0.71 | 35 | 35.5399 | 35 | 3113 |
| 1741991400 | 35.1345 | 1.03 | 3.02 | 34.48 | 35.1345 | 34.48 | 2565 |
| 1741905000 | 34.1048 | -0.6 | -1.73 | 34.61 | 34.61 | 34.09 | 3658 |
| 1741818600 | 34.706 | 0.24 | 0.71 | 34.92 | 34.92 | 34.29 | 8910 |
| 1741732200 | 34.4616 | -0.04 | -0.11 | 34.48 | 34.68 | 34.0401 | 5582 |
| 1741645800 | 34.5012 | -1.42 | -3.96 | 35.08 | 35.19 | 34.4 | 8475 |
| 1741390200 | 35.9248 | 0.3 | 0.85 | 35.28 | 35.94 | 35.2048 | 10624 |
| 1741303800 | 35.6224 | -0.81 | -2.24 | 35.64 | 35.83 | 35.42 | 12562 |
| 1741217400 | 36.4369 | 0.56 | 1.56 | 35.77 | 36.55 | 35.61 | 10620 |
| 1741131000 | 35.878 | -0.34 | -0.93 | 36.22 | 36.58 | 35.4 | 22778 |
| 1741044600 | 36.215 | -0.95 | -2.54 | 37.37 | 37.98 | 36.095 | 10538 |
| 1740785400 | 37.16 | 0.78 | 2.14 | 36.34 | 37.16 | 36.34 | 2206 |
| 1740699000 | 36.38 | -1.1 | -2.93 | 37.58 | 37.58 | 36.37 | 9786 |
| 1740612600 | 37.48 | 0.23 | 0.62 | 37.36 | 37.775 | 37.14 | 5207 |
| 1740526200 | 37.2482 | -0.56 | -1.49 | 37.74 | 37.74 | 36.92 | 17417 |
| 1740439800 | 37.8101 | -0.36 | -0.95 | 38.33 | 38.33 | 37.8101 | 5652 |
| 1740180600 | 38.1724 | -0.93 | -2.38 | 38.99 | 38.99 | 38.1724 | 736 |
| 1740094200 | 39.103 | -0.2 | -0.51 | 39.21 | 39.21 | 38.89 | 4729 |
| 1740007800 | 39.3028 | 0.14 | 0.37 | 39.05 | 39.32 | 39.05 | 2014 |
| 1739921400 | 39.1589 | 0.04 | 0.10 | 39.22 | 39.22 | 38.94 | 5544 |
| 1739575800 | 39.1191 | 0.01 | 0.02 | 39.18 | 39.18 | 39.08 | 5649 |
| 1739489400 | 39.1105 | 0.53 | 1.37 | 38.7 | 39.1105 | 38.61 | 3364 |
| 1739403000 | 38.5834 | -0.17 | -0.44 | 38.19 | 38.6301 | 38.19 | 6000 |
| 1739316600 | 38.7533 | -0 | -0.01 | 38.52 | 38.78 | 38.52 | 2962 |
| 1739230200 | 38.7563 | 0.31 | 0.80 | 38.74 | 38.7999 | 38.5907 | 3627 |
| 1738971000 | 38.4486 | -0.46 | -1.18 | 38.98 | 38.98 | 38.41 | 1286 |
| 1738884600 | 38.9081 | 0.21 | 0.55 | 38.88 | 38.9081 | 38.74 | 2378 |
| 1738798200 | 38.6936 | 0.14 | 0.37 | 38.79 | 38.79 | 38.295 | 7298 |
| 1738711800 | 38.5507 | 0.17 | 0.43 | 38.11 | 38.5507 | 38.11 | 502 |
| 1738625400 | 38.3838 | -0.41 | -1.05 | 37.79 | 38.59 | 37.71 | 30777 |
| 1738366200 | 38.7924 | -0.31 | -0.79 | 39.28 | 39.49 | 38.7501 | 3657 |
| 1738279800 | 39.1031 | 0.2 | 0.50 | 39 | 39.19 | 38.95 | 1458 |
| 1738193400 | 38.9073 | -0.24 | -0.62 | 39.07 | 39.07 | 38.7812 | 3165 |
| 1738107000 | 39.1483 | 0.53 | 1.37 | 38.78 | 39.2396 | 38.58 | 2704 |
| 1738020600 | 38.6178 | -0.97 | -2.44 | 38.73 | 38.73 | 38.34 | 11582 |
| 1737761400 | 39.585 | 0.09 | 0.22 | 39.99 | 40.04 | 39.53 | 2613 |
| 1737675000 | 39.4972 | 0 | 0.00 | 39.4972 | 39.4972 | 39.4972 | 0 |
| 1737588600 | 39.4972 | 0.48 | 1.22 | 39.31 | 39.84 | 39.31 | 12901 |
| 1737502200 | 39.0212 | 0.46 | 1.18 | 38.94 | 39.0212 | 38.65 | 1842 |
| 1737156600 | 38.5644 | 0.63 | 1.65 | 38.43 | 38.73 | 38.32 | 9302 |
| 1737070200 | 37.9376 | -0.13 | -0.35 | 38.3 | 38.3 | 37.9 | 2726 |
| 1736983800 | 38.0721 | 0.91 | 2.46 | 38.33 | 38.33 | 37.9 | 6875 |
| 1736897400 | 37.1579 | -0.02 | -0.06 | 37.39 | 37.39 | 36.9072 | 6026 |
| 1736811000 | 37.18 | 0.14 | 0.39 | 36.69 | 37.18 | 36.52 | 5561 |
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
