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 | 0.1148 | 0.336605561615 | 34.1052 | 34.22 | 33.94 | 5925 | 34.05628559 | SP |
| 4 | 0.3999 | 1.1824329319 | 33.8201 | 34.36 | 33.55 | 3891 | 33.92597542 | SP |
| 12 | 0.79 | 2.36314687407 | 33.43 | 34.36 | 32.8 | 10573 | 33.4979549 | SP |
| 26 | 1.5802 | 4.84132868461 | 32.6398 | 34.36 | 32.61 | 10368 | 33.32031225 | SP |
| 52 | 3.58 | 11.684073107 | 30.64 | 34.36 | 30.64 | 9904 | 32.38733031 | SP |
| 156 | 4.46 | 14.9865591398 | 29.76 | 34.36 | 29.05 | 15612 | 31.22181928 | SP |
| 260 | 4.46 | 14.9865591398 | 29.76 | 34.36 | 29.05 | 15612 | 31.22181928 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 34.0898 | 0.05 | 0.16 | 33.94 | 34.1 | 33.94 | 15145 |
| 1732145400 | 34.0352 | -0.01 | -0.04 | 34.14 | 34.14 | 33.9401 | 2075 |
| 1732059000 | 34.0477 | 0.02 | 0.06 | 34.026 | 34.05 | 33.94 | 2616 |
| 1731972600 | 34.026 | 0.02 | 0.05 | 34.055 | 34.055 | 33.97 | 730 |
| 1731713400 | 34.01 | -0.1 | -0.28 | 34.1052 | 34.1052 | 33.95 | 9058 |
| 1731627000 | 34.1052 | -0.04 | -0.13 | 34.15 | 34.15 | 34.1052 | 338 |
| 1731540600 | 34.1501 | 0.03 | 0.07 | 34.28 | 34.28 | 34.11 | 1086 |
| 1731454200 | 34.1249 | -0.03 | -0.07 | 34.1 | 34.1699 | 34.09 | 3773 |
| 1731367800 | 34.1501 | 0.01 | 0.03 | 34.11 | 34.1501 | 34.11 | 200 |
| 1731108600 | 34.14 | 0.02 | 0.05 | 34.27 | 34.27 | 34.12 | 1037 |
| 1731022200 | 34.1238 | 0.09 | 0.26 | 34.22 | 34.22 | 34.06 | 3678 |
| 1730935800 | 34.037 | 0.24 | 0.71 | 34.36 | 34.36 | 33.97 | 727 |
| 1730849400 | 33.798 | 0.16 | 0.47 | 33.61 | 33.798 | 33.61 | 7426 |
| 1730763000 | 33.6402 | -0 | -0.00 | 33.78 | 33.78 | 33.62 | 4308 |
| 1730500200 | 33.6413 | 0.03 | 0.09 | 33.6106 | 33.73 | 33.6106 | 2903 |
| 1730413800 | 33.6106 | -0.19 | -0.57 | 33.8048 | 33.8048 | 33.6106 | 3964 |
| 1730327400 | 33.8048 | -0.06 | -0.19 | 33.8675 | 33.8675 | 33.7801 | 1287 |
| 1730241000 | 33.8675 | 0.03 | 0.09 | 33.549999 | 33.87 | 33.549999 | 6844 |
| 1730154600 | 33.8369 | 0.04 | 0.12 | 33.82 | 33.88 | 33.8109 | 4714 |
| 1729895400 | 33.798 | -0.02 | -0.07 | 33.8201 | 33.849 | 33.79 | 5906 |
| 1729809000 | 33.8201 | 0.04 | 0.11 | 33.94 | 33.94 | 33.74 | 2686 |
| 1729722600 | 33.7835 | -0.1 | -0.29 | 33.8814 | 33.8814 | 33.78 | 10279 |
| 1729636200 | 33.8814 | 0.03 | 0.08 | 33.71 | 33.9 | 33.71 | 26438 |
| 1729549800 | 33.8557 | -0.02 | -0.06 | 34.08 | 34.08 | 33.82 | 7944 |
| 1729290600 | 33.8772 | 0.06 | 0.17 | 33.97 | 33.97 | 33.8772 | 64 |
| 1729204200 | 33.8193 | -0 | -0.00 | 33.78 | 33.8657 | 33.78 | 4828 |
| 1729117800 | 33.8194 | 0.05 | 0.16 | 33.87 | 33.87 | 33.77 | 3069 |
| 1729031400 | 33.7651 | -0.07 | -0.20 | 33.81 | 33.83 | 33.7452 | 3852 |
| 1728945000 | 33.8328 | 0.08 | 0.25 | 33.88 | 33.88 | 33.77 | 2210 |
| 1728685800 | 33.75 | 0.09 | 0.26 | 33.79 | 33.79 | 33.7 | 2554 |
| 1728599400 | 33.662 | -0.02 | -0.07 | 33.78 | 33.78 | 33.64 | 6182 |
| 1728513000 | 33.6851 | 0.04 | 0.10 | 33.75 | 33.75 | 33.6235 | 4457 |
| 1728426600 | 33.65 | 0.14 | 0.42 | 33.5093 | 33.65 | 33.5093 | 2484 |
| 1728340200 | 33.5093 | -0.12 | -0.36 | 33.6291 | 33.65 | 33.5093 | 1557 |
| 1728081000 | 33.6291 | 0.09 | 0.28 | 33.5353 | 33.63 | 33.53 | 2979 |
| 1727994600 | 33.5353 | -0.05 | -0.16 | 33.49 | 33.549999 | 33.479999 | 7012 |
| 1727908200 | 33.589 | 0.01 | 0.02 | 33.65 | 33.65 | 33.52 | 2408 |
| 1727821800 | 33.5823 | -0.16 | -0.47 | 33.72 | 33.72 | 33.53 | 5481 |
| 1727735400 | 33.74 | 0.09 | 0.27 | 33.74 | 33.74 | 33.63 | 10190 |
| 1727476200 | 33.65 | -0.02 | -0.05 | 33.81 | 33.81 | 33.65 | 2734 |
| 1727389800 | 33.6652 | 0.04 | 0.12 | 33.6265 | 33.71 | 33.6265 | 2639 |
| 1727303400 | 33.6265 | -0.07 | -0.22 | 33.7 | 33.7 | 33.5901 | 4572 |
| 1727217000 | 33.7 | 0.02 | 0.06 | 33.75 | 33.75 | 33.5609 | 8990 |
| 1727130600 | 33.68 | 0.04 | 0.12 | 33.72 | 33.72 | 33.551499 | 54805 |
| 1726871400 | 33.64 | -0.01 | -0.03 | 33.65 | 33.65 | 33.58 | 71596 |
| 1726785000 | 33.65 | 0.23 | 0.69 | 33.71 | 33.71 | 33.57 | 28287 |
| 1726698600 | 33.4178 | -0.03 | -0.10 | 33.509999 | 33.5799 | 33.4 | 12406 |
| 1726612200 | 33.45 | 0.08 | 0.24 | 33.369999 | 33.4699 | 33.31 | 43987 |
| 1726525800 | 33.369999 | -0 | -0.01 | 33.479999 | 33.479999 | 33.32 | 5400 |
| 1726266600 | 33.374499 | 0.06 | 0.19 | 33.31 | 33.409999 | 33.31 | 11922 |
| 1726180200 | 33.31 | 0.11 | 0.35 | 33.21 | 33.323 | 33.2 | 5646 |
| 1726093800 | 33.1952 | 0.15 | 0.44 | 33.0499 | 33.1952 | 32.81 | 10630 |
| 1726007400 | 33.0499 | 0.03 | 0.09 | 33.15 | 33.15 | 32.95 | 15995 |
| 1725921000 | 33.0199 | 0.22 | 0.67 | 32.799999 | 33.049999 | 32.799999 | 14823 |
| 1725661800 | 32.799999 | -0.24 | -0.73 | 33 | 33.09 | 32.799999 | 32223 |
| 1725575400 | 33.04 | -0.02 | -0.05 | 33.18 | 33.18 | 32.985 | 34427 |
| 1725489000 | 33.0576 | -0.03 | -0.10 | 33.09 | 33.15 | 33.02 | 34034 |
| 1725402600 | 33.09 | -0.27 | -0.82 | 33.35 | 33.35 | 33.04 | 21213 |
| 1725057000 | 33.3622 | 0.12 | 0.37 | 33.43 | 33.43 | 33.22 | 22969 |
| 1724970600 | 33.24 | 0.02 | 0.06 | 33.2211 | 33.364199 | 33.159999 | 27037 |
| 1724884200 | 33.2211 | -0.09 | -0.27 | 33.4 | 33.4 | 33.17 | 152059 |
| 1724797800 | 33.3104 | 0.06 | 0.18 | 33.31 | 33.34 | 33.24 | 59927 |
| 1724711400 | 33.25 | -0.06 | -0.18 | 33.409999 | 33.409999 | 33.229999 | 18601 |
| 1724452200 | 33.31 | 0.2 | 0.60 | 33.29 | 33.32 | 33.2 | 39856 |
| 1724365800 | 33.11 | -0.11 | -0.33 | 33.2184 | 33.27 | 33.098999 | 38287 |
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
