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 | 1.3 | 3.14769975787 | 41.3 | 42.88 | 41.18 | 4050635 | 41.71775341 | DE |
| 4 | 0.99 | 2.37923576063 | 41.61 | 42.98 | 40.41 | 3970959 | 41.84306708 | DE |
| 12 | 7.6 | 21.7142857143 | 35 | 42.98 | 34 | 4686466 | 40.24030904 | DE |
| 26 | 9.14 | 27.3161984459 | 33.46 | 42.98 | 33.01 | 4325729 | 38.48750524 | DE |
| 52 | 11.97 | 39.0793339863 | 30.63 | 42.98 | 30 | 3959396 | 36.11263139 | DE |
| 156 | 20.02 | 88.6625332152 | 22.58 | 42.98 | 20.335 | 4007508 | 30.34073144 | DE |
| 260 | 24.146 | 130.844261407 | 18.454 | 42.98 | 13.344 | 4808219 | 26.25334192 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 42.6 | 1.02 | 2.45 | 41.82 | 42.88 | 41.77 | 14426469 |
| 1750350600 | 41.58 | -0.18 | -0.43 | 41.56 | 41.83 | 41.51 | 3588136 |
| 1750264200 | 41.76 | 0.13 | 0.31 | 41.82 | 42.13 | 41.69 | 4049712 |
| 1750177800 | 41.63 | -0.37 | -0.88 | 41.64 | 41.78 | 41.39 | 3133348 |
| 1750091400 | 42 | 0.38 | 0.91 | 41.6 | 42.06 | 41.52 | 4013288 |
| 1749832200 | 41.62 | -0.26 | -0.62 | 41.3 | 41.68 | 41.18 | 5468693 |
| 1749745800 | 41.88 | -0.22 | -0.52 | 41.91 | 42.07 | 41.59 | 3055468 |
| 1749659400 | 42.1 | -0.1 | -0.24 | 42.15 | 42.38 | 42.06 | 3688459 |
| 1749573000 | 42.2 | -0.19 | -0.45 | 42.48 | 42.54 | 42.04 | 4568819 |
| 1749486600 | 42.39 | -0.32 | -0.75 | 42.96 | 42.98 | 42.39 | 4615818 |
| 1749227400 | 42.71 | 0.21 | 0.49 | 42.5 | 42.89 | 42.36 | 3639226 |
| 1749141000 | 42.5 | 0.15 | 0.35 | 42.21 | 42.71 | 42.17 | 3902365 |
| 1749054600 | 42.35 | 0.22 | 0.52 | 42.37 | 42.46 | 42.21 | 4168078 |
| 1748968200 | 42.13 | 0.24 | 0.57 | 41.9 | 42.36 | 41.8 | 5559337 |
| 1748881800 | 41.89 | 0.38 | 0.92 | 41.5 | 41.94 | 41.37 | 3631046 |
| 1748622600 | 41.51 | 0.05 | 0.12 | 41.65 | 41.9 | 41.46 | 7792446 |
| 1748536200 | 41.46 | 0.39 | 0.95 | 41.33 | 41.56 | 41.13 | 2661118 |
| 1748449800 | 41.07 | -0.25 | -0.61 | 41.45 | 41.46 | 40.99 | 3042388 |
| 1748363400 | 41.32 | 0.02 | 0.05 | 41.21 | 41.44 | 41.12 | 1844295 |
| 1748277000 | 41.3 | 0.33 | 0.81 | 41.52 | 41.55 | 41.1 | 2319749 |
| 1748017800 | 40.97 | -0.6 | -1.44 | 41.61 | 41.66 | 40.41 | 4677385 |
| 1747931400 | 41.57 | -0.12 | -0.29 | 41.72 | 41.75 | 41.24 | 3117720 |
| 1747845000 | 41.69 | 0.08 | 0.19 | 41.62 | 41.85 | 41.44 | 3742470 |
| 1747758600 | 41.61 | -0.06 | -0.14 | 41.83 | 41.89 | 41.51 | 3011957 |
| 1747672200 | 41.67 | 0.42 | 1.02 | 41.39 | 41.67 | 41.32 | 3232536 |
| 1747413000 | 41.25 | 0.49 | 1.20 | 40.83 | 41.43 | 40.83 | 4775896 |
| 1747326600 | 40.76 | -0.91 | -2.18 | 40.4 | 40.85 | 40.37 | 3434989 |
| 1747240200 | 41.67 | 0 | 0.00 | 41.67 | 41.67 | 41.67 | 0 |
| 1747153800 | 41.67 | 0 | 0.00 | 41.67 | 41.67 | 41.67 | 0 |
| 1747067400 | 41.67 | 0 | 0.00 | 41.67 | 41.67 | 41.67 | 0 |
| 1746808200 | 41.67 | 0.55 | 1.34 | 41.2 | 41.74 | 41.19 | 5492973 |
| 1746721800 | 41.12 | 0.47 | 1.16 | 40.88 | 41.2 | 40.72 | 4680456 |
| 1746635400 | 40.65 | -0.28 | -0.68 | 40.69 | 41 | 40.54 | 5361396 |
| 1746549000 | 40.93 | -0.2 | -0.49 | 41.11 | 41.22 | 40.67 | 3736743 |
| 1746462600 | 41.13 | -1.2 | -2.83 | 40.32 | 41.36 | 40.28 | 4474155 |
| 1746203400 | 42.33 | 0.76 | 1.83 | 42 | 42.6 | 41.82 | 6272433 |
| 1746030600 | 41.57 | 0.25 | 0.61 | 41.58 | 41.76 | 41.32 | 6450839 |
| 1745944200 | 41.32 | 0.38 | 0.93 | 41.16 | 41.49 | 40.93 | 5554208 |
| 1745857800 | 40.94 | 0.37 | 0.91 | 40.87 | 41.14 | 40.68 | 5191875 |
| 1745598600 | 40.57 | 0.34 | 0.85 | 40.54 | 40.84 | 40.28 | 3620980 |
| 1745512200 | 40.23 | -0.1 | -0.25 | 40.37 | 40.58 | 40.13 | 2882578 |
| 1745425800 | 40.33 | 0.29 | 0.72 | 40.5 | 40.5 | 39.99 | 4566456 |
| 1745339400 | 40.04 | 0.53 | 1.34 | 39.55 | 40.16 | 39.51 | 4270855 |
| 1744907400 | 39.51 | 0.35 | 0.89 | 39.07 | 39.71 | 39.04 | 4451871 |
| 1744821000 | 39.16 | 0.28 | 0.72 | 38.82 | 39.21 | 38.53 | 3372340 |
| 1744734600 | 38.88 | 0.78 | 2.05 | 38.19 | 38.99 | 38.1 | 4570114 |
| 1744648200 | 38.1 | 0.97 | 2.61 | 38.02 | 38.46 | 37.91 | 4392251 |
| 1744389000 | 37.13 | -0.07 | -0.19 | 37.64 | 37.91 | 36.81 | 5053470 |
| 1744302600 | 37.2 | 1.82 | 5.14 | 37.11 | 38.05 | 36.7 | 10295205 |
| 1744216200 | 35.38 | -1.05 | -2.88 | 35.69 | 36.25 | 34.83 | 8001399 |
| 1744129800 | 36.43 | 1.24 | 3.52 | 35.96 | 37.1 | 35.51 | 7448766 |
| 1744043400 | 35.19 | -4.87 | -12.16 | 35 | 36.97 | 34 | 14286567 |
| 1743787800 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1743701400 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1743615000 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1743528600 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1743442200 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1743183000 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1743096600 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1743010200 | 40.06 | -0.08 | -0.20 | 40.27 | 40.4 | 39.9 | 3874175 |
| 1742923800 | 40.14 | 0.56 | 1.41 | 39.71 | 40.25 | 39.68 | 4699350 |
| 1742837400 | 39.58 | 0.07 | 0.18 | 39.73 | 39.97 | 39.51 | 3375122 |
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
