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 | 0.96 | 2.27812055055 | 42.14 | 43.42 | 42.09 | 459213 | 43.15926467 | SP |
| 4 | 1 | 2.37529691211 | 42.1 | 43.42 | 42.06 | 361269 | 42.50791732 | SP |
| 12 | 1.65 | 3.98069963812 | 41.45 | 43.42 | 40.86 | 379216 | 41.99783339 | SP |
| 26 | 2.66 | 6.57764589515 | 40.44 | 43.42 | 37.93 | 397666 | 41.24888652 | SP |
| 52 | 3.41 | 8.59158478206 | 39.69 | 43.42 | 37.93 | 411790 | 40.6629817 | SP |
| 156 | -7.86 | -15.4238618524 | 50.96 | 51.16 | 37.28 | 489600 | 41.61311554 | SP |
| 260 | -1.06 | -2.40036231884 | 44.16 | 51.16 | 37.28 | 369143 | 42.24360797 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 43.32 | -0.1 | -0.23 | 43.43 | 43.43 | 43.125 | 313459 |
| 1735255800 | 43.42 | 0.05 | 0.12 | 43.38 | 43.42 | 43.315 | 262201 |
| 1735077840 | 43.37 | 0.2 | 0.46 | 43.22 | 43.38 | 43.1 | 295805 |
| 1734996600 | 43.17 | 0.17 | 0.40 | 43.02 | 43.1799 | 42.88 | 429255 |
| 1734737400 | 43 | 0.78 | 1.85 | 42.14 | 43.1141 | 42.09 | 849591 |
| 1734651000 | 42.22 | 0.11 | 0.26 | 42.35 | 42.3697 | 42.175 | 445752 |
| 1734564600 | 42.11 | -0.26 | -0.61 | 42.43 | 42.43 | 42.06 | 608239 |
| 1734478200 | 42.37 | 0.01 | 0.02 | 42.37 | 42.4 | 42.34 | 384456 |
| 1734391800 | 42.36 | -0.02 | -0.05 | 42.38 | 42.39 | 42.36 | 325131 |
| 1734132600 | 42.38 | 0.05 | 0.12 | 42.38 | 42.38 | 42.34 | 222435 |
| 1734046200 | 42.33 | -0.02 | -0.05 | 42.35 | 42.3638 | 42.31 | 277089 |
| 1733959800 | 42.35 | 0.03 | 0.07 | 42.32 | 42.35 | 42.31 | 361235 |
| 1733873400 | 42.32 | 0.01 | 0.02 | 42.33 | 42.33 | 42.27 | 558973 |
| 1733787000 | 42.31 | 0.02 | 0.05 | 42.34 | 42.34 | 42.25 | 342871 |
| 1733527800 | 42.29 | 0.01 | 0.02 | 42.29 | 42.31 | 42.18 | 273923 |
| 1733441400 | 42.28 | 0.03 | 0.07 | 42.25 | 42.3 | 42.2201 | 250004 |
| 1733355000 | 42.25 | 0.03 | 0.07 | 42.27 | 42.27 | 42.2 | 256205 |
| 1733268600 | 42.22 | 0.03 | 0.07 | 42.22 | 42.22 | 42.16 | 230591 |
| 1733182200 | 42.19 | 0.06 | 0.14 | 42.14 | 42.2 | 42.11 | 286852 |
| 1732917840 | 42.13 | 0.08 | 0.19 | 42.1 | 42.16 | 42.075 | 203503 |
| 1732750200 | 42.05 | -0.06 | -0.14 | 42.05 | 42.1 | 42.0332 | 200964 |
| 1732663800 | 42.11 | 0.13 | 0.31 | 42.04 | 42.11 | 41.95 | 282677 |
| 1732577400 | 41.98 | 0.02 | 0.05 | 42.06 | 42.06 | 41.9523 | 384897 |
| 1732318200 | 41.96 | 0.11 | 0.26 | 41.87 | 41.96 | 41.82 | 354304 |
| 1732231800 | 41.85 | 0.1 | 0.24 | 41.77 | 41.8699 | 41.655 | 235512 |
| 1732145400 | 41.75 | -0.02 | -0.05 | 41.75 | 41.77 | 41.55 | 274265 |
| 1732059000 | 41.77 | 0.06 | 0.14 | 41.62 | 41.7765 | 41.53 | 333944 |
| 1731972600 | 41.71 | -0.22 | -0.52 | 41.63 | 41.735 | 41.5452 | 353421 |
| 1731713400 | 41.93 | -0.26 | -0.62 | 42.18 | 42.23 | 41.86 | 407605 |
| 1731627000 | 42.19 | 0 | 0.00 | 42.23 | 42.23 | 42.18 | 253349 |
| 1731540600 | 42.19 | 0.01 | 0.02 | 42.15 | 42.21 | 42.15 | 365578 |
| 1731454200 | 42.18 | -0.01 | -0.02 | 42.2 | 42.2 | 42.1413 | 297439 |
| 1731367800 | 42.19 | 0.03 | 0.07 | 42.19 | 42.1981 | 42.15 | 569628 |
| 1731108600 | 42.16 | 0.06 | 0.14 | 42.15 | 42.17 | 42.11 | 394558 |
| 1731022200 | 42.1 | 0.15 | 0.36 | 42.07 | 42.115 | 42.02 | 291046 |
| 1730935800 | 41.95 | 0.55 | 1.33 | 41.89 | 42.06 | 41.817377 | 1751210 |
| 1730849400 | 41.4 | 0.43 | 1.05 | 41.11 | 41.4 | 41.1 | 212618 |
| 1730763000 | 40.97 | -0.05 | -0.12 | 41 | 41.1299 | 40.88 | 351462 |
| 1730500200 | 41.02 | 0.16 | 0.39 | 41.08 | 41.25 | 41.02 | 238928 |
| 1730413800 | 40.86 | -0.57 | -1.38 | 41.26 | 41.26 | 40.86 | 332333 |
| 1730327400 | 41.43 | -0.06 | -0.14 | 41.45 | 41.5198 | 41.37 | 258286 |
| 1730241000 | 41.49 | 0.06 | 0.14 | 41.36 | 41.5 | 41.32 | 188596 |
| 1730154600 | 41.43 | 0.11 | 0.27 | 41.46 | 41.49 | 41.4094 | 304085 |
| 1729895400 | 41.32 | 0.02 | 0.05 | 41.46 | 41.53 | 41.29 | 285324 |
| 1729809000 | 41.3 | 0.01 | 0.02 | 41.4 | 41.4 | 41.21 | 252923 |
| 1729722600 | 41.29 | -0.15 | -0.36 | 41.43 | 41.4373 | 41.105 | 356724 |
| 1729636200 | 41.44 | -0.07 | -0.17 | 41.33 | 41.51 | 41.32 | 320012 |
| 1729549800 | 41.51 | -0.38 | -0.91 | 41.46 | 41.52 | 41.3601 | 297166 |
| 1729290600 | 41.89 | 0.04 | 0.10 | 41.89 | 41.915 | 41.76 | 460008 |
| 1729204200 | 41.85 | -0.02 | -0.05 | 41.91 | 41.91 | 41.84 | 319774 |
| 1729117800 | 41.87 | 0.01 | 0.02 | 41.9 | 41.9 | 41.81 | 1984040 |
| 1729031400 | 41.86 | 0.03 | 0.07 | 41.85 | 41.86 | 41.815 | 245411 |
| 1728945000 | 41.83 | 0.02 | 0.05 | 41.85 | 41.85 | 41.8201 | 322436 |
| 1728685800 | 41.81 | 0.08 | 0.19 | 41.73 | 41.82 | 41.73 | 218604 |
| 1728599400 | 41.73 | 0.05 | 0.12 | 41.72 | 41.735 | 41.65 | 317975 |
| 1728513000 | 41.68 | 0.08 | 0.19 | 41.61 | 41.7 | 41.588 | 338004 |
| 1728426600 | 41.6 | 0.17 | 0.41 | 41.49 | 41.6 | 41.47 | 191521 |
| 1728340200 | 41.43 | -0.12 | -0.29 | 41.54 | 41.55 | 41.35 | 305242 |
| 1728081000 | 41.55 | 0.24 | 0.58 | 41.45 | 41.55 | 41.374 | 278558 |
| 1727994600 | 41.31 | -0.07 | -0.17 | 41.33 | 41.3801 | 41.23 | 326828 |
| 1727908200 | 41.38 | 0.09 | 0.22 | 41.35 | 41.4 | 41.22 | 388003 |
| 1727821800 | 41.29 | -0.21 | -0.51 | 41.5 | 41.5 | 41.2148 | 332810 |
| 1727735400 | 41.5 | 0.06 | 0.14 | 41.4 | 41.5 | 41.32 | 333669 |
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
