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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738256100 | 39.84 | 0.39 | 0.99 | 39.85 | 39.915 | 39.635 | 28493 |
| 1738169700 | 39.45 | 0.76 | 1.95 | 39.445 | 39.455 | 39.25 | 12404 |
| 1738083300 | 38.695 | -0.63 | -1.59 | 39.31 | 39.44 | 38.695 | 20195 |
| 1737996900 | 39.32 | -2.4 | -5.74 | 41.01 | 41.09 | 39.255 | 143889 |
| 1737737700 | 41.715 | -0.17 | -0.39 | 42.07 | 42.07 | 41.615 | 35114 |
| 1737651300 | 41.88 | 0.87 | 2.11 | 41.965 | 41.965 | 41.67 | 10729 |
| 1737564900 | 41.015 | 0 | 0.00 | 41.015 | 41.015 | 41.015 | 0 |
| 1737478500 | 41.015 | 0.13 | 0.33 | 40.96 | 41.115 | 40.83 | 31450 |
| 1737392100 | 40.88 | -0.16 | -0.39 | 40.79 | 40.92 | 40.735 | 27891 |
| 1737132900 | 41.04 | 0.64 | 1.60 | 40.675 | 41.04 | 40.67 | 17239 |
| 1737046500 | 40.395 | 0.13 | 0.32 | 40.385 | 40.49 | 40.195 | 33169 |
| 1736960100 | 40.265 | 0.47 | 1.17 | 39.715 | 40.285 | 39.71 | 7193 |
| 1736873700 | 39.8 | 0.35 | 0.90 | 39.73 | 39.805 | 39.655 | 24814 |
| 1736787300 | 39.445 | -0.31 | -0.77 | 39.41 | 39.465 | 39.32 | 5510 |
| 1736528100 | 39.75 | -0.56 | -1.39 | 40.11 | 40.12 | 39.575 | 6638 |
| 1736441700 | 40.31 | 0.41 | 1.01 | 40.1 | 40.31 | 40.02 | 4226 |
| 1736355300 | 39.905 | -0.57 | -1.40 | 40.385 | 40.51 | 39.905 | 3426 |
| 1736268900 | 40.47 | -0.11 | -0.27 | 40.345 | 40.585 | 40.12 | 11452 |
| 1736182500 | 40.58 | 0.6 | 1.50 | 40.21 | 40.655 | 40.21 | 6602 |
| 1735923300 | 39.98 | -0.16 | -0.40 | 39.81 | 40.03 | 39.675 | 3640 |
| 1735836900 | 40.14 | 0.86 | 2.19 | 39.82 | 40.14 | 39.615 | 8275 |
| 1735577700 | 39.28 | -0.4 | -1.01 | 39.59 | 39.59 | 39.04 | 5322 |
| 1735318500 | 39.68 | 0.24 | 0.62 | 40.32 | 40.32 | 39.58 | 8893 |
| 1734972900 | 39.435 | -0.23 | -0.57 | 39.8 | 39.835 | 39.435 | 4632 |
| 1734713700 | 39.66 | 0.33 | 0.84 | 39.54 | 39.66 | 38.84 | 5478 |
| 1734627300 | 39.33 | -1.27 | -3.12 | 39.58 | 39.58 | 39.33 | 9559 |
| 1734540900 | 40.595 | 0.2 | 0.50 | 40.55 | 40.595 | 40.285 | 6891 |
| 1734454500 | 40.395 | -0.15 | -0.37 | 40.55 | 40.675 | 40.27 | 20764 |
| 1734368100 | 40.545 | 0.08 | 0.20 | 40.585 | 40.865 | 40.4 | 11022 |
| 1734108900 | 40.465 | -0.34 | -0.82 | 40.82 | 40.82 | 40.42 | 10865 |
| 1734022500 | 40.8 | -0.06 | -0.15 | 41.035 | 41.035 | 40.8 | 9466 |
| 1733936100 | 40.86 | 0.27 | 0.68 | 40.665 | 40.86 | 40.465 | 17601 |
| 1733849700 | 40.585 | -0.19 | -0.47 | 40.59 | 40.76 | 40.535 | 9460 |
| 1733763300 | 40.775 | -0.36 | -0.86 | 41.125 | 41.125 | 40.775 | 2321 |
| 1733504100 | 41.13 | 0.04 | 0.09 | 41.04 | 41.225 | 40.965 | 12504 |
| 1733417700 | 41.095 | -0.18 | -0.44 | 41.305 | 41.315 | 41.095 | 6122 |
| 1733331300 | 41.275 | 0.28 | 0.70 | 41.18 | 41.31 | 41.085 | 145809 |
| 1733244900 | 40.99 | -0.21 | -0.50 | 41.185 | 41.185 | 40.94 | 10566 |
| 1733158500 | 41.195 | 0.29 | 0.70 | 40.945 | 41.25 | 40.89 | 23217 |
| 1732899300 | 40.91 | 0.24 | 0.59 | 40.71 | 40.91 | 40.665 | 3730 |
| 1732812900 | 40.67 | 0.12 | 0.30 | 40.735 | 40.85 | 40.575 | 9522 |
| 1732726500 | 40.55 | -0.35 | -0.86 | 40.805 | 41.005 | 40.535 | 12105 |
| 1732640100 | 40.9 | -0.37 | -0.90 | 40.885 | 41.095 | 40.87 | 4103 |
| 1732553700 | 41.27 | -0.02 | -0.05 | 41.54 | 41.54 | 41.215 | 11605 |
| 1732294500 | 41.29 | 0.52 | 1.28 | 41.105 | 41.29 | 40.7 | 5241 |
| 1732208100 | 40.77 | 0.68 | 1.70 | 39.935 | 40.77 | 39.9 | 15090 |
| 1732121700 | 40.09 | 0.09 | 0.23 | 40.24 | 40.305 | 39.84 | 12280 |
| 1732035300 | 40 | 0.3 | 0.76 | 39.92 | 40 | 39.34 | 4400 |
| 1731948900 | 39.7 | -0.34 | -0.85 | 40.01 | 40.01 | 39.7 | 6889 |
| 1731689700 | 40.04 | -0.3 | -0.74 | 40.01 | 40.19 | 39.97 | 10097 |
| 1731603300 | 40.34 | 0 | 0.00 | 40.335 | 40.685 | 40.325 | 9302 |
| 1731516900 | 40.34 | 0.01 | 0.01 | 40.285 | 40.43 | 40.08 | 10802 |
| 1731430500 | 40.335 | -0.54 | -1.32 | 41.015 | 41.015 | 40.335 | 3642 |
| 1731344100 | 40.875 | 0.59 | 1.45 | 40.805 | 41.115 | 40.805 | 6793 |
| 1731084900 | 40.29 | 0.31 | 0.79 | 40.125 | 40.295 | 39.975 | 11045 |
| 1730998500 | 39.975 | 0.26 | 0.64 | 39.9 | 40.13 | 39.75 | 10085 |
| 1730912100 | 39.72 | 1.07 | 2.77 | 39.755 | 39.955 | 39.41 | 16324 |
| 1730825700 | 38.65 | 0.09 | 0.25 | 38.355 | 38.65 | 38.355 | 4244 |
| 1730739300 | 38.555 | -0.13 | -0.34 | 38.505 | 38.615 | 38.445 | 6992 |
| 1730480100 | 38.685 | 0.41 | 1.08 | 38.48 | 38.685 | 38.48 | 390 |
| 1730393700 | 38.27 | -1.04 | -2.65 | 38.825 | 39 | 38.225 | 7999 |
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
