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 | -0.1494 | -0.441750443525 | 33.82 | 33.82 | 33 | 3054 | 33.25130883 | SP |
| 4 | 0.2106 | 0.629408248655 | 33.46 | 34.63 | 32.32 | 2741 | 33.46024822 | SP |
| 12 | 1.4706 | 4.56708074534 | 32.2 | 34.63 | 30.13 | 2196 | 32.99119374 | SP |
| 26 | 1.7106 | 5.35231539424 | 31.96 | 34.63 | 28.49 | 2447 | 32.40982531 | SP |
| 52 | 2.4706 | 7.91858974359 | 31.2 | 34.63 | 28.49 | 2692 | 31.69530131 | SP |
| 156 | 9.0306 | 36.6501623377 | 24.64 | 34.63 | 23.5281 | 1759 | 31.03977992 | SP |
| 260 | 9.0306 | 36.6501623377 | 24.64 | 34.63 | 23.5281 | 1759 | 31.03977992 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 33.6706 | 0.03 | 0.10 | 33.64 | 33.6706 | 33.58 | 2299 |
| 1732231800 | 33.6363 | 0.31 | 0.92 | 33.62 | 33.74 | 33.56 | 1048 |
| 1732145400 | 33.330399 | -0.03 | -0.09 | 33.36 | 33.36 | 33.1406 | 1994 |
| 1732059000 | 33.3619 | 0.23 | 0.69 | 33.18 | 33.3619 | 33.049999 | 2176 |
| 1731972600 | 33.1327 | -0.15 | -0.47 | 33.22 | 33.229999 | 33 | 7437 |
| 1731713400 | 33.287599 | -0.68 | -2.01 | 33.82 | 33.82 | 33.2227 | 2818 |
| 1731627000 | 33.9714 | -0.07 | -0.19 | 34.24 | 34.24 | 33.9714 | 3648 |
| 1731540600 | 34.0371 | -0.04 | -0.12 | 34.05 | 34.22 | 34.0371 | 6351 |
| 1731454200 | 34.0785 | 0.04 | 0.13 | 33.87 | 34.0785 | 33.87 | 171 |
| 1731367800 | 34.0336 | -0.1 | -0.29 | 34.63 | 34.63 | 34.0336 | 3873 |
| 1731108600 | 34.1335 | -0 | -0.01 | 34.14 | 34.18 | 34.1335 | 579 |
| 1731022200 | 34.1359 | 0.39 | 1.16 | 33.76 | 34.1359 | 33.76 | 2091 |
| 1730935800 | 33.746 | 0.78 | 2.37 | 33.63 | 33.77 | 33.63 | 4551 |
| 1730849400 | 32.9662 | 0.36 | 1.11 | 32.65 | 33.02 | 32.65 | 3633 |
| 1730763000 | 32.6052 | 0.08 | 0.23 | 32.81 | 32.81 | 32.5706 | 3437 |
| 1730500200 | 32.53 | 0.14 | 0.43 | 32.32 | 32.7851 | 32.32 | 951 |
| 1730413800 | 32.39 | -0.83 | -2.50 | 33.119999 | 33.119999 | 32.39 | 1797 |
| 1730327400 | 33.219499 | -0.37 | -1.11 | 33.53 | 33.53 | 33.219499 | 437 |
| 1730241000 | 33.592 | 0.32 | 0.97 | 33.5 | 33.66 | 33.3955 | 4997 |
| 1730154600 | 33.2702 | 0.01 | 0.03 | 33.24 | 33.43 | 33.24 | 3394 |
| 1729895400 | 33.2614 | 0.11 | 0.32 | 33.46 | 33.53 | 33.2614 | 490 |
| 1729809000 | 33.1543 | 0.11 | 0.33 | 33.32 | 33.32 | 33.04 | 2077 |
| 1729722600 | 33.0446 | -0.39 | -1.17 | 33.479999 | 33.479999 | 33.02 | 1531 |
| 1729636200 | 33.435499 | 0.02 | 0.05 | 33.47 | 33.47 | 33.39 | 1149 |
| 1729549800 | 33.4178 | -0.16 | -0.46 | 33.39 | 33.46 | 33.212 | 5506 |
| 1729290600 | 33.5735 | 0.03 | 0.09 | 33.82 | 33.82 | 33.54 | 1660 |
| 1729204200 | 33.5445 | 0.08 | 0.25 | 33.9 | 33.9 | 33.5445 | 1320 |
| 1729117800 | 33.459899 | 0.04 | 0.11 | 33.42 | 33.459899 | 33.33 | 1697 |
| 1729031400 | 33.4226 | -0.35 | -1.04 | 34 | 34 | 33.4226 | 5005 |
| 1728945000 | 33.7745 | 0.23 | 0.69 | 34.12 | 34.12 | 33.7745 | 875 |
| 1728685800 | 33.5429 | 0.07 | 0.22 | 33.45 | 33.5883 | 33.45 | 493 |
| 1728599400 | 33.4703 | -0 | -0.01 | 33.5 | 33.5 | 33.4703 | 394 |
| 1728513000 | 33.473399 | 0.15 | 0.46 | 33.32 | 33.473399 | 33.32 | 1429 |
| 1728426600 | 33.32 | 0.59 | 1.80 | 33.04 | 33.34 | 33.04 | 5583 |
| 1728340200 | 32.7302 | -0.28 | -0.85 | 32.92 | 33.02 | 32.7302 | 1721 |
| 1728081000 | 33.010399 | 0.43 | 1.32 | 32.75 | 33.02 | 32.75 | 464 |
| 1727994600 | 32.5795 | 0.06 | 0.20 | 32.71 | 32.71 | 32.5272 | 541 |
| 1727908200 | 32.5146 | 0.21 | 0.65 | 32.009999 | 32.61 | 32.009999 | 1145 |
| 1727821800 | 32.3055 | -0.61 | -1.86 | 33 | 33 | 32.3055 | 3312 |
| 1727735400 | 32.918999 | 0.07 | 0.22 | 33.18 | 33.18 | 32.75 | 3038 |
| 1727476200 | 32.8451 | -0.18 | -0.55 | 33.18 | 33.18 | 32.8451 | 1636 |
| 1727389800 | 33.0268 | 0.3 | 0.90 | 33.24 | 33.29 | 32.979999 | 2496 |
| 1727303400 | 32.731499 | 0.13 | 0.39 | 33.03 | 33.03 | 32.7 | 1756 |
| 1727217000 | 32.6039 | 0.17 | 0.51 | 32.979999 | 32.979999 | 32.369999 | 1739 |
| 1727130600 | 32.4386 | -0.23 | -0.69 | 32.4 | 32.5 | 32.35 | 2282 |
| 1726871400 | 32.6653 | -0.19 | -0.58 | 32.78 | 32.78 | 32.5343 | 2286 |
| 1726785000 | 32.8575 | 0.76 | 2.35 | 32.5 | 32.92 | 32.5 | 2609 |
| 1726698600 | 32.1024 | -0.17 | -0.53 | 32.25 | 32.25 | 32.1024 | 571 |
| 1726612200 | 32.2749 | -0.07 | -0.21 | 32.439999 | 32.59 | 32.2 | 4732 |
| 1726525800 | 32.3421 | -0.09 | -0.26 | 32.35 | 32.36 | 32.28 | 3679 |
| 1726266600 | 32.4277 | 0.19 | 0.58 | 32.299999 | 32.4277 | 32.28 | 877 |
| 1726180200 | 32.239199 | 0.25 | 0.77 | 31.99 | 32.239199 | 31.93 | 348 |
| 1726093800 | 31.9914 | 0.92 | 2.95 | 31.19 | 31.9914 | 31.19 | 1477 |
| 1726007400 | 31.076 | 0.46 | 1.49 | 30.74 | 31.076 | 30.74 | 296 |
| 1725921000 | 30.6208 | 0.47 | 1.55 | 30.91 | 30.91 | 30.6208 | 1279 |
| 1725661800 | 30.1544 | -0.78 | -2.51 | 30.89 | 30.89 | 30.13 | 1911 |
| 1725575400 | 30.931 | -0.07 | -0.22 | 31.16 | 31.16 | 30.931 | 1002 |
| 1725489000 | 30.9998 | -0.03 | -0.09 | 31.13 | 31.2 | 30.9 | 1891 |
| 1725402600 | 31.0271 | -1.19 | -3.70 | 32 | 32 | 31.01 | 3467 |
| 1725057000 | 32.2197 | 0.31 | 0.99 | 32.2 | 32.275 | 32.1 | 2472 |
| 1724970600 | 31.9051 | -0.25 | -0.79 | 32.04 | 32.15 | 31.9051 | 351 |
| 1724884200 | 32.159999 | -0.21 | -0.65 | 32.54 | 32.54 | 32.159999 | 3375 |
| 1724797800 | 32.372 | 0.18 | 0.57 | 32.189999 | 32.439999 | 32.189999 | 2351 |
| 1724711400 | 32.1882 | -0.31 | -0.96 | 32.71 | 32.71 | 32.1882 | 585 |
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
Premium
