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 | -1.22 | -3.17542946382 | 38.42 | 38.98 | 37.2 | 775970 | 38.34499588 | SP |
| 4 | 2.24 | 6.40732265446 | 34.96 | 38.98 | 34.62 | 628098 | 37.05413814 | SP |
| 12 | 3.29 | 9.7021527573 | 33.91 | 38.98 | 31.59 | 673345 | 34.81528951 | SP |
| 26 | 3.71 | 11.0779337116 | 33.49 | 38.98 | 28 | 582829 | 32.75075847 | SP |
| 52 | 4.74 | 14.6025878004 | 32.46 | 38.98 | 28 | 679690 | 33.64123715 | SP |
| 156 | 18.6 | 100 | 18.6 | 44.96 | 17.685 | 3311838 | 27.79673162 | SP |
| 260 | 12.18 | 48.6810551559 | 25.02 | 44.96 | 14.12 | 3372455 | 23.80256077 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 37.27 | -1.38 | -3.57 | 37.28 | 37.61 | 37.0945 | 974884 |
| 1736897400 | 38.65 | 0.11 | 0.29 | 38.75 | 38.98 | 38.57 | 476083 |
| 1736811000 | 38.54 | 0.1 | 0.26 | 38.44 | 38.86 | 38.29 | 820076 |
| 1736551800 | 38.44 | 0.56 | 1.48 | 38.65 | 38.7 | 38.12 | 956173 |
| 1736379000 | 37.88 | -0.11 | -0.29 | 38.42 | 38.51 | 37.7721 | 851547 |
| 1736292600 | 37.99 | 0.85 | 2.29 | 37.43 | 38.09 | 37.26 | 606916 |
| 1736206200 | 37.14 | 0.28 | 0.76 | 37 | 37.32 | 36.85 | 418756 |
| 1735947000 | 36.86 | 0.26 | 0.71 | 36.35 | 36.87 | 36.29 | 321923 |
| 1735860600 | 36.6 | -0.02 | -0.05 | 36.36 | 36.8099 | 36.05 | 532180 |
| 1735687800 | 36.62 | 0.38 | 1.05 | 35.94 | 36.65 | 35.91 | 364242 |
| 1735601400 | 36.24 | -0.61 | -1.66 | 36.15 | 36.39 | 36.1 | 518296 |
| 1735342200 | 36.85 | 0.52 | 1.43 | 36.6 | 36.88 | 36.33 | 555184 |
| 1735255800 | 36.33 | 0.13 | 0.36 | 36.82 | 36.82 | 36.1406 | 591401 |
| 1735077840 | 36.2 | -0.23 | -0.63 | 36.82 | 36.94 | 36.2 | 399175 |
| 1734996600 | 36.43 | 0.18 | 0.50 | 35.88 | 36.525 | 35.88 | 742911 |
| 1734737400 | 36.25 | -0.27 | -0.74 | 36 | 36.25 | 35.76 | 579028 |
| 1734651000 | 36.52 | 1 | 2.82 | 36.42 | 36.85 | 36.165 | 1067525 |
| 1734564600 | 35.52 | 0.89 | 2.57 | 34.96 | 35.57 | 34.62 | 876251 |
| 1734478200 | 34.63 | -0.16 | -0.46 | 34.69 | 34.8 | 34.41 | 587524 |
| 1734391800 | 34.79 | -0.17 | -0.49 | 34.67 | 35.1099 | 34.67 | 351846 |
| 1734132600 | 34.96 | 0.68 | 1.98 | 34.44 | 35.0602 | 34.44 | 729034 |
| 1734046200 | 34.28 | 0.8 | 2.39 | 33.81 | 34.33 | 33.81 | 335141 |
| 1733959800 | 33.479999 | 0.66 | 2.01 | 32.88 | 33.509999 | 32.68 | 541074 |
| 1733873400 | 32.82 | 0.34 | 1.05 | 32.79 | 32.93 | 32.67 | 443522 |
| 1733787000 | 32.479999 | 0.58 | 1.82 | 32.17 | 32.53 | 32.155 | 414555 |
| 1733527800 | 31.9 | -0.11 | -0.34 | 31.66 | 32.13 | 31.59 | 728628 |
| 1733441400 | 32.009999 | -0.06 | -0.19 | 32.259999 | 32.35 | 31.88 | 786235 |
| 1733355000 | 32.07 | -0.69 | -2.11 | 33.14 | 33.14 | 31.99 | 393764 |
| 1733268600 | 32.759999 | 0.62 | 1.93 | 32.11 | 32.82 | 32.11 | 734756 |
| 1733182200 | 32.14 | -0.28 | -0.86 | 32.52 | 32.78 | 32.03 | 758463 |
| 1732917840 | 32.42 | -0.58 | -1.76 | 32.54 | 32.7291 | 32.35 | 496931 |
| 1732750200 | 33 | -0.38 | -1.14 | 32.9 | 33.229999 | 32.735 | 921489 |
| 1732663800 | 33.38 | 0.2 | 0.60 | 33.56 | 33.85 | 33.38 | 497923 |
| 1732577400 | 33.18 | -1.77 | -5.06 | 33.549999 | 33.7399 | 33.14 | 1146599 |
| 1732318200 | 34.95 | -0.13 | -0.37 | 34.88 | 35.15 | 34.73 | 455820 |
| 1732231800 | 35.08 | 0.17 | 0.49 | 34.89 | 35.2399 | 34.61 | 347992 |
| 1732145400 | 34.91 | 0.26 | 0.75 | 35.12 | 35.14 | 34.59 | 497053 |
| 1732059000 | 34.65 | -0.39 | -1.11 | 34.61 | 34.74 | 34.4 | 371247 |
| 1731972600 | 35.04 | -0.09 | -0.26 | 35.47 | 35.66 | 34.77 | 533215 |
| 1731713400 | 35.13 | 0.22 | 0.63 | 35.18 | 35.57 | 34.71 | 1455653 |
| 1731627000 | 34.91 | -0.36 | -1.02 | 34.83 | 34.96 | 34.38 | 1227716 |
| 1731540600 | 35.27 | 0.64 | 1.85 | 34.14 | 35.3801 | 34.02 | 1056335 |
| 1731454200 | 34.63 | 1.04 | 3.10 | 34.18 | 34.755 | 33.79 | 1760989 |
| 1731367800 | 33.59 | 0.26 | 0.78 | 33.5 | 33.92 | 33.45 | 526003 |
| 1731108600 | 33.33 | -0.88 | -2.57 | 33.71 | 33.79 | 33.24 | 1356115 |
| 1731022200 | 34.21 | -0.77 | -2.20 | 34.66 | 34.66 | 33.94 | 1251523 |
| 1730935800 | 34.98 | 1.76 | 5.30 | 35.3999 | 35.48 | 34.62 | 1770059 |
| 1730849400 | 33.22 | -0.34 | -1.01 | 33.74 | 33.99 | 33.07 | 477864 |
| 1730763000 | 33.56 | -1.04 | -3.01 | 33.479999 | 33.98 | 33.27 | 386531 |
| 1730500200 | 34.6 | 0.99 | 2.95 | 33.88 | 34.61 | 33.35 | 700571 |
| 1730413800 | 33.61 | -0.04 | -0.12 | 33.8 | 34.01 | 33.25 | 448819 |
| 1730327400 | 33.65 | -0.24 | -0.71 | 33.31 | 33.78 | 32.97 | 331847 |
| 1730241000 | 33.89 | -0.12 | -0.35 | 34.51 | 34.64 | 33.865 | 491742 |
| 1730154600 | 34.01 | 0.21 | 0.62 | 33.73 | 34.309 | 33.7032 | 406984 |
| 1729895400 | 33.8 | 0.51 | 1.53 | 33.09 | 33.86 | 33.09 | 492841 |
| 1729809000 | 33.29 | -0.51 | -1.51 | 33.69 | 33.86 | 33.115 | 316851 |
| 1729722600 | 33.8 | 0.26 | 0.78 | 33.91 | 34.06 | 33.58 | 498411 |
| 1729636200 | 33.54 | -0.1 | -0.30 | 33.35 | 33.75 | 33.259999 | 371836 |
| 1729549800 | 33.64 | 1.15 | 3.54 | 33.049999 | 33.64 | 33.049999 | 546641 |
| 1729290600 | 32.49 | -0.03 | -0.09 | 32.39 | 32.49 | 32.225 | 256216 |
| 1729204200 | 32.52 | 0.97 | 3.07 | 32.229999 | 32.5801 | 32.09 | 334878 |
| 1729117800 | 31.55 | -0.08 | -0.25 | 31.41 | 31.62 | 31.298 | 201889 |
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
