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 | 1.52 | 4.92227979275 | 30.88 | 33.34 | 30.615 | 929195 | 32.41726387 | SP |
| 4 | -1.16 | -3.45649582837 | 33.56 | 36.4 | 30.615 | 810320 | 33.3828108 | SP |
| 12 | -1.7 | -4.9853372434 | 34.1 | 37.12 | 30.615 | 850877 | 33.95839 | SP |
| 26 | -6.79 | -17.3258484307 | 39.19 | 43.79 | 30.615 | 1009409 | 36.55312406 | SP |
| 52 | -14.25 | -30.5466237942 | 46.65 | 49.93 | 30.615 | 1070854 | 39.97039099 | SP |
| 156 | -44.04 | -57.6138147567 | 76.44 | 91.12 | 30.615 | 1077309 | 57.8524652 | SP |
| 260 | 0.29 | 0.903145437558 | 32.11 | 125.9799 | 21.135 | 1202901 | 69.34697284 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 32.63 | 0.08 | 0.25 | 32.659999 | 33.09 | 32.04 | 519397 |
| 1741645800 | 32.549999 | -0.28 | -0.85 | 32.49 | 33.34 | 32.4 | 1039003 |
| 1741390200 | 32.83 | 0.68 | 2.12 | 31.99 | 32.96 | 31.99 | 1150044 |
| 1741303800 | 32.15 | -0.24 | -0.74 | 31.94 | 32.3879 | 31.7506 | 568596 |
| 1741217400 | 32.39 | 0.31 | 0.97 | 32.21 | 32.58 | 31.75 | 616980 |
| 1741131000 | 32.08 | 0.77 | 2.46 | 30.88 | 32.549999 | 30.615 | 1291367 |
| 1741044600 | 31.31 | -1.04 | -3.21 | 32.47 | 32.607999 | 31.09 | 1355515 |
| 1740785400 | 32.35 | -1.33 | -3.95 | 33.229999 | 33.229999 | 32.03 | 1780575 |
| 1740699000 | 33.68 | -1.28 | -3.66 | 35.01 | 35.01 | 33.61 | 838478 |
| 1740612600 | 34.96 | 0.7 | 2.04 | 35.09 | 35.86 | 34.96 | 621548 |
| 1740526200 | 34.26 | -0.02 | -0.06 | 34.37 | 34.86 | 34.13 | 538266 |
| 1740439800 | 34.28 | -0.16 | -0.46 | 34.43 | 34.65 | 34.0501 | 661355 |
| 1740180600 | 34.44 | -0.94 | -2.66 | 35.48 | 35.54 | 34.21 | 448535 |
| 1740094200 | 35.38 | -0.12 | -0.34 | 35.38 | 35.465 | 34.73 | 517422 |
| 1740007800 | 35.5 | 0.6 | 1.72 | 35.76 | 36.4 | 35.5 | 1649598 |
| 1739921400 | 34.9 | 0.59 | 1.72 | 34.36 | 34.95 | 34.0501 | 932765 |
| 1739575800 | 34.31 | 0.55 | 1.63 | 34.08 | 34.53 | 33.87 | 440032 |
| 1739489400 | 33.76 | 0.57 | 1.72 | 33.18 | 33.83 | 33.09 | 268391 |
| 1739403000 | 33.189999 | -0.1 | -0.30 | 33.009999 | 33.5 | 32.7201 | 350524 |
| 1739316600 | 33.29 | -0.97 | -2.83 | 33.56 | 33.89 | 33.244999 | 330082 |
| 1739230200 | 34.26 | -0.1 | -0.29 | 34.38 | 34.41 | 34.05 | 284551 |
| 1738971000 | 34.36 | 0.09 | 0.26 | 34.64 | 34.92 | 34.1 | 479683 |
| 1738884600 | 34.27 | 0.7 | 2.09 | 33.86 | 34.575 | 33.86 | 680051 |
| 1738798200 | 33.57 | -0.39 | -1.15 | 34.3 | 34.45 | 33.439999 | 778489 |
| 1738711800 | 33.96 | 0.74 | 2.23 | 33.62 | 34.325 | 33.24 | 389088 |
| 1738625400 | 33.22 | -0.58 | -1.72 | 32.689999 | 33.75 | 32.6014 | 490967 |
| 1738366200 | 33.8 | -0.38 | -1.11 | 34.41 | 34.56 | 33.69 | 285232 |
| 1738279800 | 34.18 | 0.57 | 1.70 | 34.09 | 34.4499 | 33.76 | 370111 |
| 1738193400 | 33.61 | 0.96 | 2.94 | 33.91 | 34.29 | 33.34 | 1152661 |
| 1738107000 | 32.65 | -0.67 | -2.01 | 33.259999 | 33.335 | 32.45 | 968070 |
| 1738020600 | 33.32 | -0.33 | -0.98 | 33.15 | 33.82 | 32.96 | 608282 |
| 1737761400 | 33.65 | 1.08 | 3.32 | 33.42 | 33.92 | 33.34 | 554868 |
| 1737675000 | 32.57 | 0 | 0.00 | 32.57 | 32.57 | 32.57 | 0 |
| 1737588600 | 32.57 | -1.1 | -3.27 | 33.67 | 33.67 | 32.509999 | 1545618 |
| 1737502200 | 33.67 | -0.72 | -2.09 | 34.09 | 34.24 | 33.27 | 1205527 |
| 1737156600 | 34.39 | -0.29 | -0.84 | 35.02 | 35.075 | 34.32 | 625677 |
| 1737070200 | 34.68 | 0.33 | 0.96 | 34.26 | 34.82 | 34.1086 | 458661 |
| 1736983800 | 34.35 | 0.41 | 1.21 | 35 | 35.415 | 34.31 | 457105 |
| 1736897400 | 33.94 | 0.22 | 0.65 | 33.98 | 34.69 | 33.8342 | 775919 |
| 1736811000 | 33.72 | -0.42 | -1.23 | 33.84 | 33.84 | 32.92 | 877891 |
| 1736551800 | 34.14 | -1.16 | -3.29 | 34.6 | 34.8 | 33.97 | 801205 |
| 1736379000 | 35.3 | -1.3 | -3.55 | 35.94 | 35.96 | 35.13 | 1419691 |
| 1736292600 | 36.6 | 1.05 | 2.95 | 35.73 | 37.12 | 35.73 | 3792081 |
| 1736206200 | 35.55 | 0.4 | 1.14 | 35.84 | 36.64 | 35.51 | 974327 |
| 1735947000 | 35.15 | 0.42 | 1.21 | 35 | 35.27 | 34.8 | 838997 |
| 1735860600 | 34.73 | 1.61 | 4.86 | 33.6 | 35.02 | 33.6 | 1162784 |
| 1735687800 | 33.119999 | -0.5 | -1.49 | 33.52 | 33.98 | 33.11 | 649368 |
| 1735601400 | 33.62 | -0.33 | -0.97 | 33.4 | 33.75 | 33.119999 | 765507 |
| 1735342200 | 33.95 | -0.44 | -1.28 | 34.02 | 34.25 | 33.65 | 707372 |
| 1735255800 | 34.39 | -0.04 | -0.12 | 34.05 | 34.67 | 34.04 | 430297 |
| 1735077840 | 34.43 | 0.37 | 1.09 | 34.2 | 34.67 | 34.03 | 694979 |
| 1734996600 | 34.06 | 0.52 | 1.55 | 33.28 | 34.07 | 33.24 | 868810 |
| 1734737400 | 33.54 | 0.98 | 3.01 | 32.25 | 33.81 | 32.15 | 1148914 |
| 1734651000 | 32.56 | -0.97 | -2.89 | 33.49 | 33.5 | 32.54 | 1407864 |
| 1734564600 | 33.53 | -1.1 | -3.18 | 34.6 | 35.24 | 33.36 | 944114 |
| 1734478200 | 34.63 | 0.47 | 1.38 | 34.1 | 35.07 | 34.1 | 1113737 |
| 1734391800 | 34.16 | -0.91 | -2.59 | 34.75 | 34.82 | 33.98 | 883271 |
| 1734132600 | 35.07 | 0.19 | 0.54 | 34.81 | 35.07 | 34.62 | 629090 |
| 1734046200 | 34.88 | -0.67 | -1.88 | 35.31 | 35.54 | 34.86 | 542007 |
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
