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 | -1.69 | -4.1656396352 | 40.57 | 40.76 | 38.76 | 1470358 | 39.85119607 | DE |
| 4 | 1.85 | 4.99594923035 | 37.03 | 41.17 | 36.85 | 1734987 | 39.58290601 | DE |
| 12 | 6.89 | 21.5379806189 | 31.99 | 41.17 | 31.99 | 1569352 | 36.44030504 | DE |
| 26 | 4.68 | 13.6842105263 | 34.2 | 41.17 | 31.04 | 1476169 | 34.94616515 | DE |
| 52 | -4.35 | -10.0624566273 | 43.23 | 43.615 | 31.04 | 1440265 | 36.06817272 | DE |
| 156 | -2.86 | -6.85194058457 | 41.74 | 48.875 | 31.04 | 1307122 | 37.67455126 | DE |
| 260 | 8.55999955 | 28.2321880704 | 30.32000045 | 56.82 | 21.00000031 | 1040343 | 38.65678432 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 39.45 | -0.27 | -0.68 | 39.6 | 39.91 | 39.19 | 899014 |
| 1740159000 | 39.72 | -0.03 | -0.08 | 39.82 | 40.02 | 39.55 | 1683060 |
| 1740072600 | 39.75 | -0.23 | -0.58 | 39.84 | 39.94 | 39.44 | 1392156 |
| 1739986200 | 39.98 | -0.24 | -0.60 | 40.35 | 40.51 | 39.87 | 2180351 |
| 1739899800 | 40.22 | -0.18 | -0.45 | 40.57 | 40.76 | 40.21 | 1197207 |
| 1739813400 | 40.4 | -0.04 | -0.10 | 40.37 | 40.44 | 40.17 | 1152774 |
| 1739554200 | 40.44 | 0.41 | 1.02 | 39.9 | 40.7 | 39.81 | 1216029 |
| 1739467800 | 40.03 | -0.03 | -0.07 | 40.17 | 40.39 | 40 | 1615661 |
| 1739381400 | 40.06 | 0.03 | 0.07 | 39.86 | 40.17 | 39.83 | 1880086 |
| 1739295000 | 40.03 | -0.29 | -0.72 | 40.18 | 40.42 | 39.98 | 1578909 |
| 1739208600 | 40.32 | -0.07 | -0.17 | 40.42 | 40.55 | 40.11 | 1287098 |
| 1738949400 | 40.39 | -0.1 | -0.25 | 40.45 | 40.81 | 40.28 | 1373552 |
| 1738863000 | 40.49 | -0.54 | -1.32 | 41.04 | 41.17 | 40.39 | 2158205 |
| 1738776600 | 41.03 | 0.36 | 0.89 | 40.16 | 41.03 | 40.1 | 2163226 |
| 1738690200 | 40.67 | 3.31 | 8.86 | 38.3 | 40.67 | 37.05 | 3846299 |
| 1738603800 | 37.36 | -0.44 | -1.16 | 37 | 37.43 | 36.85 | 2015430 |
| 1738344600 | 37.8 | 0.1 | 0.27 | 37.94 | 38.27 | 37.8 | 2172801 |
| 1738258200 | 37.7 | 0.02 | 0.05 | 37.7 | 37.89 | 37.33 | 1396367 |
| 1738171800 | 37.68 | -0.01 | -0.03 | 37.91 | 38.09 | 37.64 | 1618061 |
| 1738085400 | 37.69 | 0.69 | 1.86 | 37.03 | 37.69 | 37 | 1873444 |
| 1737999000 | 37 | 0.18 | 0.49 | 36.48 | 37.2 | 36.25 | 2508407 |
| 1737739800 | 36.82 | 0.82 | 2.28 | 36.18 | 36.84 | 36.05 | 2283603 |
| 1737653400 | 36 | 0.18 | 0.50 | 35.76 | 36.19 | 35.74 | 1240864 |
| 1737567000 | 35.82 | 0.76 | 2.17 | 35.39 | 36.34 | 35.23 | 1822162 |
| 1737480600 | 35.06 | 0.26 | 0.75 | 34.71 | 35.15 | 34.63 | 1180016 |
| 1737394200 | 34.8 | 0.1 | 0.29 | 34.77 | 35.05 | 34.48 | 969054 |
| 1737135000 | 34.7 | 0.37 | 1.08 | 34.35 | 34.95 | 34.25 | 1317273 |
| 1737048600 | 34.33 | 0.38 | 1.12 | 34.29 | 34.5 | 34.07 | 1269244 |
| 1736962200 | 33.95 | -0.07 | -0.21 | 34.03 | 34.37 | 33.68 | 1239987 |
| 1736875800 | 34.02 | 0.05 | 0.15 | 34.3 | 34.34 | 33.89 | 1153117 |
| 1736789400 | 33.97 | 0.07 | 0.21 | 33.76 | 34.09 | 33.47 | 1367096 |
| 1736530200 | 33.9 | -0.53 | -1.54 | 34.34 | 34.83 | 33.79 | 1340034 |
| 1736443800 | 34.43 | 0.08 | 0.23 | 34.21 | 34.56 | 34.18 | 790498 |
| 1736357400 | 34.35 | -0.16 | -0.46 | 34.41 | 34.67 | 33.94 | 1174416 |
| 1736271000 | 34.51 | 0.27 | 0.79 | 34.27 | 34.7 | 34.22 | 1247722 |
| 1736184600 | 34.24 | 1.72 | 5.29 | 32.65 | 34.26 | 32.6 | 1389089 |
| 1735925400 | 32.52 | -0.58 | -1.75 | 33.049999 | 33.119999 | 32.24 | 976244 |
| 1735839000 | 33.1 | -0.4 | -1.19 | 33.299999 | 33.479999 | 33.08 | 895811 |
| 1735666200 | 33.5 | 0.56 | 1.70 | 32.81 | 33.5 | 32.81 | 476626 |
| 1735579800 | 32.939999 | -0.23 | -0.69 | 33.13 | 33.35 | 32.89 | 836674 |
| 1735320600 | 33.17 | -0.28 | -0.84 | 33.4 | 33.56 | 33.07 | 668254 |
| 1735061400 | 33.45 | 0.37 | 1.12 | 33.31 | 33.57 | 33.29 | 312762 |
| 1734975000 | 33.08 | -0.07 | -0.21 | 33 | 33.27 | 32.909999 | 1144862 |
| 1734715800 | 33.15 | -0.13 | -0.39 | 33.159999 | 33.21 | 32.75 | 3772405 |
| 1734629400 | 33.28 | -0.59 | -1.74 | 33.159999 | 33.38 | 33.009999 | 1843527 |
| 1734543000 | 33.87 | -0.4 | -1.17 | 34.22 | 34.29 | 33.81 | 1654407 |
| 1734456600 | 34.27 | 0.12 | 0.35 | 34.11 | 34.68 | 34.01 | 1834255 |
| 1734370200 | 34.15 | -0.82 | -2.34 | 34.81 | 34.86 | 33.8 | 1929676 |
| 1734111000 | 34.97 | -0.23 | -0.65 | 35.06 | 35.16 | 34.55 | 1996868 |
| 1734024600 | 35.2 | -0.1 | -0.28 | 35.29 | 35.34 | 34.88 | 1774312 |
| 1733938200 | 35.3 | 0.32 | 0.91 | 34.89 | 35.33 | 34.83 | 1639083 |
| 1733851800 | 34.98 | -0.24 | -0.68 | 34.9 | 35.03 | 34.68 | 1778678 |
| 1733765400 | 35.22 | 0.48 | 1.38 | 34.74 | 35.22 | 34.67 | 2096847 |
| 1733506200 | 34.74 | 0.85 | 2.51 | 33.99 | 34.8 | 33.98 | 2114771 |
| 1733419800 | 33.89 | 0.31 | 0.92 | 33.43 | 34.03 | 33.27 | 1596945 |
| 1733333400 | 33.58 | 1.2 | 3.71 | 32.35 | 33.87 | 32.35 | 1758797 |
| 1733247000 | 32.38 | 0.43 | 1.35 | 31.99 | 32.74 | 31.99 | 1611751 |
| 1733160600 | 31.95 | -0.7 | -2.14 | 32.18 | 32.63 | 31.83 | 2219830 |
| 1732901400 | 32.65 | 0.14 | 0.43 | 32.52 | 32.689999 | 32.32 | 1360139 |
| 1732815000 | 32.509999 | 0.2 | 0.62 | 32.46 | 32.64 | 32.369999 | 948392 |
| 1732728600 | 32.31 | -0.5 | -1.52 | 32.64 | 32.65 | 32.18 | 847404 |
| 1732642200 | 32.81 | -0.18 | -0.55 | 32.74 | 33.04 | 32.549999 | 916243 |
| 1732555800 | 32.99 | 0.63 | 1.95 | 32.58 | 33.229999 | 32.509999 | 4364222 |
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
