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 | 0.2949 | 0.819166666667 | 36 | 36.46 | 35.92 | 251 | 36.13509353 | SP |
| 4 | 0.6149 | 1.72337443946 | 35.68 | 36.46 | 35.03 | 568 | 35.67946114 | SP |
| 12 | 1.8249 | 5.29416884247 | 34.47 | 36.46 | 33.95 | 1990 | 34.87399832 | SP |
| 26 | 4.0849 | 12.6820863086 | 32.21 | 36.46 | 32.04 | 2508 | 34.49161203 | SP |
| 52 | 5.9249 | 19.5090549885 | 30.37 | 36.46 | 29.59 | 2248 | 33.15499523 | SP |
| 156 | 11.2102 | 44.6893923388 | 25.0847 | 36.46 | 22.53 | 1375 | 31.52704124 | SP |
| 260 | 11.3749 | 45.6456661316 | 24.92 | 36.46 | 21.8199 | 1044 | 31.27215228 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 36.2949 | 0.14 | 0.40 | 36.22 | 36.2949 | 36.19 | 224 |
| 1783636200 | 36.1514 | 0.09 | 0.24 | 36.08 | 36.1514 | 36.08 | 106 |
| 1783549800 | 36.0649 | -0.31 | -0.86 | 36.26 | 36.26 | 36.0649 | 480 |
| 1783463400 | 36.3778 | 0.34 | 0.95 | 36.26 | 36.46 | 36.26 | 215 |
| 1783377000 | 36.0355 | 0.01 | 0.03 | 36 | 36.0355 | 35.92 | 203 |
| 1783031400 | 36.0234 | 0.55 | 1.55 | 35.59 | 36.0234 | 35.59 | 394 |
| 1782945000 | 35.4724 | 0.14 | 0.39 | 35.23 | 35.48 | 35.23 | 248 |
| 1782858600 | 35.3357 | -0.26 | -0.74 | 35.56 | 35.56 | 35.3357 | 654 |
| 1782772200 | 35.6 | -0.07 | -0.20 | 35.65 | 35.65 | 35.58 | 909 |
| 1782513000 | 35.6722 | 0.1 | 0.29 | 35.59 | 35.6722 | 35.56 | 399 |
| 1782426600 | 35.5694 | 0.17 | 0.47 | 35.49 | 35.72 | 35.49 | 422 |
| 1782340200 | 35.4038 | -0.2 | -0.56 | 35.47 | 35.56 | 35.4 | 278 |
| 1782253800 | 35.6016 | 0.23 | 0.64 | 35.4 | 35.6016 | 35.4 | 170 |
| 1782167400 | 35.3765 | 0.35 | 0.99 | 35.11 | 35.3765 | 35.11 | 324 |
| 1781821800 | 35.03 | -0.2 | -0.56 | 35.385 | 35.385 | 35.03 | 391 |
| 1781735400 | 35.2289 | -0.5 | -1.39 | 35.62 | 35.65 | 35.2289 | 585 |
| 1781649000 | 35.7263 | 0.06 | 0.17 | 35.78 | 35.78 | 35.66 | 1856 |
| 1781562600 | 35.6646 | -0.3 | -0.85 | 36.03 | 36.03 | 35.66 | 1076 |
| 1781303400 | 35.9691 | 0.38 | 1.06 | 35.68 | 35.9691 | 35.68 | 1517 |
| 1781217000 | 35.5921 | 0.25 | 0.70 | 35.44 | 35.62 | 35.44 | 482 |
| 1781130600 | 35.3443 | 0.07 | 0.19 | 35.39 | 35.53 | 35.3443 | 1972 |
| 1781044200 | 35.2766 | 0.16 | 0.45 | 35.17 | 35.2766 | 35.0001 | 4817 |
| 1780957800 | 35.1194 | -0.1 | -0.29 | 35.3 | 35.31 | 35.1194 | 358 |
| 1780698600 | 35.2223 | -0.05 | -0.14 | 35.31 | 35.39 | 35.2223 | 795 |
| 1780612200 | 35.2724 | 0.48 | 1.37 | 35.08 | 35.2724 | 35.08 | 6248 |
| 1780525800 | 34.7944 | -0.06 | -0.16 | 34.82 | 34.84 | 34.7944 | 227 |
| 1780439400 | 34.8512 | 0.34 | 0.97 | 34.42 | 34.8512 | 34.42 | 1002 |
| 1780353000 | 34.5148 | -0.11 | -0.30 | 34.42 | 34.54 | 34.42 | 198 |
| 1780093800 | 34.62 | -0.33 | -0.94 | 34.74 | 34.74 | 34.62 | 826 |
| 1780007400 | 34.95 | 0.02 | 0.06 | 34.96 | 35.01 | 34.95 | 614 |
| 1779921000 | 34.93 | -0.13 | -0.38 | 35.05 | 35.1 | 34.93 | 404 |
| 1779834600 | 35.0649 | -0.07 | -0.20 | 35.2 | 35.2 | 35.0649 | 549 |
| 1779489000 | 35.1341 | 0.23 | 0.67 | 34.96 | 35.1341 | 34.96 | 501 |
| 1779402600 | 34.9 | 0.12 | 0.35 | 34.65 | 34.9 | 34.65 | 670 |
| 1779316200 | 34.7788 | 0.21 | 0.60 | 34.6 | 34.7788 | 34.6 | 417 |
| 1779229800 | 34.5724 | 0.05 | 0.15 | 34.44 | 34.62 | 34.44 | 216 |
| 1779143400 | 34.52 | 0.33 | 0.97 | 34.18 | 34.52 | 34.18 | 647 |
| 1778884200 | 34.1889 | -0.17 | -0.50 | 34.28 | 34.28 | 34.18 | 162 |
| 1778797800 | 34.3611 | 0.21 | 0.62 | 34.38 | 34.51 | 34.3611 | 3709 |
| 1778711400 | 34.15 | -0.15 | -0.44 | 34.16 | 34.185 | 34.03 | 661 |
| 1778625000 | 34.3017 | 0.28 | 0.83 | 34.15 | 34.3017 | 34.15 | 141 |
| 1778538600 | 34.02 | -0.04 | -0.11 | 34.12 | 34.12 | 34.015 | 915 |
| 1778279400 | 34.0583 | -0.03 | -0.10 | 34.16 | 34.16 | 34.05 | 569 |
| 1778193000 | 34.0908 | -0.3 | -0.87 | 34.28 | 34.28 | 34.0908 | 1472 |
| 1778106600 | 34.39 | -0.13 | -0.37 | 34.47 | 34.475 | 34.39 | 4161 |
| 1778020200 | 34.5185 | 0.16 | 0.48 | 34.43 | 34.58 | 34.43 | 487 |
| 1777933800 | 34.3541 | -0.33 | -0.95 | 34.68 | 34.68 | 34.29 | 402 |
| 1777674600 | 34.6836 | -0.13 | -0.37 | 34.83 | 34.85 | 34.68 | 2590 |
| 1777588200 | 34.8109 | 0.51 | 1.48 | 34.29 | 34.8109 | 34.29 | 60690 |
| 1777501800 | 34.3043 | -0.02 | -0.05 | 34.12 | 34.3043 | 34.12 | 121 |
| 1777415400 | 34.3218 | 0.02 | 0.07 | 34.49 | 34.49 | 34.28 | 489 |
| 1777329000 | 34.2989 | 0.12 | 0.34 | 33.95 | 34.2989 | 33.95 | 230 |
| 1777069800 | 34.1822 | -0.48 | -1.40 | 34.42 | 34.42 | 34.1822 | 389 |
| 1776983400 | 34.6663 | 0.3 | 0.88 | 34.5 | 34.74 | 34.5 | 1581 |
| 1776897000 | 34.3624 | -0.19 | -0.54 | 34.61 | 34.61 | 34.35 | 773 |
| 1776810600 | 34.5484 | -0.06 | -0.18 | 34.65 | 34.7386 | 34.53 | 1479 |
| 1776724200 | 34.6106 | 0.03 | 0.07 | 34.52 | 34.705 | 34.52 | 802 |
| 1776465000 | 34.5853 | 0.08 | 0.23 | 34.47 | 34.5853 | 34.47 | 429 |
| 1776378600 | 34.5061 | 0.07 | 0.21 | 34.36 | 34.52 | 34.36 | 616 |
| 1776292200 | 34.4325 | -0.05 | -0.15 | 34.44 | 34.48 | 34.38 | 427 |
| 1776205800 | 34.4835 | 0.06 | 0.18 | 34.32 | 34.51 | 34.32 | 38463 |
| 1776119400 | 34.42 | 0.11 | 0.32 | 34.25 | 34.42 | 34.175 | 26171 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
