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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 33.27 | -0.69 | -2.03 | 33.555 | 33.615 | 33.27 | 7542 |
| 1741107300 | 33.96 | -0.83 | -2.37 | 34.225 | 34.225 | 33.87 | 3767 |
| 1741020900 | 34.785 | 0.17 | 0.51 | 34.96 | 34.985 | 34.785 | 13220 |
| 1740761700 | 34.61 | -0.29 | -0.83 | 34.585 | 34.61 | 34.41 | 19088 |
| 1740675300 | 34.9 | -0.04 | -0.10 | 34.935 | 35.015 | 34.9 | 3039 |
| 1740588900 | 34.935 | 0.08 | 0.23 | 34.78 | 34.935 | 34.78 | 2164 |
| 1740502500 | 34.855 | -0.31 | -0.87 | 34.89 | 34.9 | 34.825 | 4425 |
| 1740416100 | 35.16 | -0.22 | -0.62 | 35.15 | 35.175 | 35.15 | 2901 |
| 1740156900 | 35.38 | -0.13 | -0.37 | 35.435 | 35.535 | 35.38 | 1932 |
| 1740070500 | 35.51 | -0.09 | -0.24 | 35.7 | 35.7 | 35.46 | 5650 |
| 1739984100 | 35.595 | -0.06 | -0.15 | 35.7 | 35.76 | 35.595 | 7439 |
| 1739897700 | 35.65 | 0.03 | 0.10 | 35.675 | 35.765 | 35.64 | 5471 |
| 1739811300 | 35.615 | 0.14 | 0.39 | 35.585 | 35.615 | 35.585 | 1684 |
| 1739552100 | 35.475 | 0.01 | 0.03 | 35.535 | 35.535 | 35.455 | 9432 |
| 1739465700 | 35.465 | 0.24 | 0.67 | 35.375 | 35.51 | 35.29 | 15522 |
| 1739379300 | 35.23 | -0.29 | -0.82 | 35.505 | 35.505 | 35.23 | 3074 |
| 1739292900 | 35.52 | -0.14 | -0.38 | 35.565 | 35.565 | 35.515 | 6001 |
| 1739206500 | 35.655 | 0.05 | 0.15 | 35.52 | 35.655 | 35.49 | 2239 |
| 1738947300 | 35.6 | 0.12 | 0.32 | 35.45 | 35.6 | 35.45 | 13853 |
| 1738860900 | 35.485 | 0.41 | 1.15 | 35.515 | 35.575 | 35.48 | 13157 |
| 1738774500 | 35.08 | 0.01 | 0.03 | 35.01 | 35.105 | 34.94 | 24385 |
| 1738688100 | 35.07 | -0.07 | -0.19 | 34.965 | 35.115 | 34.965 | 6406 |
| 1738601700 | 35.135 | -0.47 | -1.31 | 35.125 | 35.185 | 34.98 | 46477 |
| 1738342500 | 35.6 | 0.48 | 1.35 | 35.56 | 35.6 | 35.49 | 13506 |
| 1738256100 | 35.125 | -0.07 | -0.18 | 35.21 | 35.31 | 35.125 | 25488 |
| 1738169700 | 35.19 | 0.27 | 0.76 | 35.175 | 35.25 | 35.175 | 2396 |
| 1738083300 | 34.925 | 0.24 | 0.71 | 34.96 | 34.99 | 34.92 | 5743 |
| 1737996900 | 34.68 | -0.39 | -1.10 | 34.745 | 34.745 | 34.37 | 8160 |
| 1737737700 | 35.065 | -0.1 | -0.28 | 35.195 | 35.195 | 35.065 | 6331 |
| 1737651300 | 35.165 | 0.01 | 0.03 | 35.15 | 35.175 | 35.1 | 3974 |
| 1737564900 | 35.155 | 0.2 | 0.56 | 35.115 | 35.155 | 35.085 | 2362 |
| 1737478500 | 34.96 | 0.12 | 0.33 | 34.875 | 35.01 | 34.875 | 5593 |
| 1737392100 | 34.845 | -0.08 | -0.21 | 35.02 | 35.035 | 34.775 | 3521 |
| 1737132900 | 34.92 | 0.11 | 0.32 | 34.79 | 34.985 | 34.79 | 7175 |
| 1737046500 | 34.81 | 0.19 | 0.53 | 34.825 | 34.83 | 34.755 | 5133 |
| 1736960100 | 34.625 | 0.57 | 1.67 | 34.145 | 34.625 | 34.13 | 17061 |
| 1736873700 | 34.055 | -0.19 | -0.54 | 34.345 | 34.345 | 34.055 | 5566 |
| 1736787300 | 34.24 | -0.2 | -0.57 | 34.155 | 34.24 | 34.045 | 4146 |
| 1736528100 | 34.435 | -0.04 | -0.10 | 34.405 | 34.485 | 34.35 | 3986 |
| 1736441700 | 34.47 | 0.08 | 0.23 | 34.5 | 34.515 | 34.47 | 2062 |
| 1736355300 | 34.39 | -0.14 | -0.41 | 34.47 | 34.5 | 34.38 | 9755 |
| 1736268900 | 34.53 | -0.18 | -0.52 | 34.495 | 34.65 | 34.43 | 2513 |
| 1736182500 | 34.71 | 0.23 | 0.65 | 34.55 | 34.72 | 34.55 | 19988 |
| 1735923300 | 34.485 | -0.05 | -0.14 | 34.395 | 34.49 | 34.295 | 1771 |
| 1735836900 | 34.535 | 0.49 | 1.44 | 34.305 | 34.545 | 34.275 | 7194 |
| 1735577700 | 34.045 | -0.23 | -0.67 | 34.25 | 34.255 | 33.99 | 4418 |
| 1735318500 | 34.275 | 0.17 | 0.51 | 34.545 | 34.59 | 34.275 | 5530 |
| 1734972900 | 34.1 | 0.04 | 0.12 | 34.23 | 34.23 | 33.96 | 1133 |
| 1734713700 | 34.06 | -0.1 | -0.29 | 33.71 | 34.06 | 33.625 | 9185 |
| 1734627300 | 34.16 | -0.47 | -1.36 | 34.005 | 34.16 | 34.005 | 4671 |
| 1734540900 | 34.63 | 0.02 | 0.06 | 34.63 | 34.715 | 34.63 | 4767 |
| 1734454500 | 34.61 | -0.14 | -0.39 | 34.655 | 34.72 | 34.59 | 18740 |
| 1734368100 | 34.745 | -0.04 | -0.11 | 34.66 | 34.775 | 34.66 | 7711 |
| 1734108900 | 34.785 | -0.1 | -0.27 | 34.885 | 34.885 | 34.755 | 4373 |
| 1734022500 | 34.88 | 0.05 | 0.14 | 34.89 | 34.89 | 34.825 | 5350 |
| 1733936100 | 34.83 | 0.1 | 0.29 | 34.645 | 34.83 | 34.645 | 8337 |
| 1733849700 | 34.73 | 0.15 | 0.43 | 34.6 | 34.73 | 34.6 | 3195 |
| 1733763300 | 34.58 | -0.08 | -0.22 | 34.795 | 34.795 | 34.58 | 6441 |
| 1733504100 | 34.655 | -0.09 | -0.26 | 34.68 | 34.695 | 34.63 | 3096 |
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
