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 | 0.7 | 1.88172043011 | 37.2 | 38.25 | 36.6 | 18092 | 37.16306696 | DE |
| 4 | 0.4 | 1.06666666667 | 37.5 | 38.45 | 35.85 | 15412 | 37.17803235 | DE |
| 12 | -2.85 | -6.99386503067 | 40.75 | 46 | 35.85 | 11411 | 39.50484563 | DE |
| 26 | -10.15 | -21.1238293444 | 48.05 | 56.7 | 35.85 | 9258 | 43.36872407 | DE |
| 52 | -12 | -24.0480961924 | 49.9 | 67.4 | 35.85 | 9724 | 49.34887437 | DE |
| 156 | -46.1 | -54.880952381 | 84 | 86.6 | 35.85 | 6605 | 58.09227044 | DE |
| 260 | -46.1 | -54.880952381 | 84 | 86.6 | 35.85 | 6605 | 58.09227044 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 37.75 | 0.8 | 2.17 | 37.25 | 37.75 | 36.6 | 11312 |
| 1739381400 | 36.95 | -0.55 | -1.47 | 37.4 | 37.4 | 36.9 | 10284 |
| 1739295000 | 37.5 | 0.35 | 0.94 | 37.2 | 37.5 | 37.05 | 9865 |
| 1739208600 | 37.15 | 0.15 | 0.41 | 37.15 | 37.75 | 37.05 | 12326 |
| 1738949400 | 37 | 0.3 | 0.82 | 37.2 | 38.25 | 36.7 | 46674 |
| 1738863000 | 36.7 | 0.35 | 0.96 | 36.5 | 36.9 | 36.25 | 12318 |
| 1738776600 | 36.35 | -0.25 | -0.68 | 36.45 | 36.8 | 36.05 | 12553 |
| 1738690200 | 36.6 | 0.1 | 0.27 | 36.5 | 36.65 | 36.15 | 10232 |
| 1738603800 | 36.5 | -1.1 | -2.93 | 37.45 | 37.45 | 35.85 | 17003 |
| 1738344600 | 37.6 | 0.75 | 2.04 | 36.85 | 38.1 | 36.7 | 35469 |
| 1738258200 | 36.85 | -0.3 | -0.81 | 37.3 | 37.6 | 36.7 | 17980 |
| 1738171800 | 37.15 | 0 | 0.00 | 37.15 | 37.4 | 36.75 | 7930 |
| 1738085400 | 37.15 | -0.55 | -1.46 | 37.75 | 37.8 | 37.05 | 12116 |
| 1737999000 | 37.7 | 0 | 0.00 | 37.7 | 37.9 | 37.2 | 12442 |
| 1737739800 | 37.7 | 0.6 | 1.62 | 37.35 | 38.45 | 37.3 | 14609 |
| 1737653400 | 37.1 | -0.3 | -0.80 | 37.35 | 37.35 | 36.75 | 12192 |
| 1737567000 | 37.4 | 0.1 | 0.27 | 37.45 | 37.6 | 37.3 | 7595 |
| 1737480600 | 37.3 | -0.15 | -0.40 | 37.55 | 37.55 | 37 | 9800 |
| 1737394200 | 37.45 | -0.05 | -0.13 | 37.5 | 37.8 | 37.1 | 18359 |
| 1737135000 | 37.5 | 0 | 0.00 | 37.5 | 37.95 | 37.4 | 17176 |
| 1737048600 | 37.5 | -0.6 | -1.57 | 38.1 | 38.1 | 37.4 | 18590 |
| 1736962200 | 38.1 | -0.2 | -0.52 | 38.4 | 38.9 | 37.95 | 16216 |
| 1736875800 | 38.3 | -1.8 | -4.49 | 40.1 | 40.3 | 38.3 | 11850 |
| 1736789400 | 40.1 | -0.65 | -1.60 | 40.85 | 41 | 40 | 8487 |
| 1736530200 | 40.75 | -0.95 | -2.28 | 41.55 | 41.55 | 40.6 | 6379 |
| 1736443800 | 41.7 | 1.05 | 2.58 | 40.8 | 41.7 | 40.8 | 4190 |
| 1736357400 | 40.65 | -1.55 | -3.67 | 42.3 | 42.55 | 40.5 | 24406 |
| 1736271000 | 42.2 | -1.9 | -4.31 | 44.15 | 44.25 | 42.2 | 13009 |
| 1736184600 | 44.1 | -0.8 | -1.78 | 45 | 45.2 | 44.1 | 7507 |
| 1735925400 | 44.9 | 0 | 0.00 | 44.9 | 45.3 | 44.6 | 3790 |
| 1735839000 | 44.9 | 0.65 | 1.47 | 44.6 | 45 | 44.15 | 4517 |
| 1735666200 | 44.25 | 0.15 | 0.34 | 44.2 | 44.55 | 43.95 | 1992 |
| 1735579800 | 44.1 | -0.15 | -0.34 | 45.1 | 46 | 44.1 | 9279 |
| 1735320600 | 44.25 | 0.35 | 0.80 | 43.85 | 44.5 | 43.25 | 11779 |
| 1735061400 | 43.9 | 0.2 | 0.46 | 43.8 | 43.95 | 43.5 | 2530 |
| 1734975000 | 43.7 | 0.45 | 1.04 | 43.5 | 44.4 | 42.8 | 5752 |
| 1734715800 | 43.25 | 0.05 | 0.12 | 43.2 | 44.05 | 42.8 | 7343 |
| 1734629400 | 43.2 | -0.35 | -0.80 | 43.5 | 43.6 | 42.1 | 7136 |
| 1734543000 | 43.55 | -0.75 | -1.69 | 44.4 | 44.65 | 43.55 | 7873 |
| 1734456600 | 44.3 | 0.85 | 1.96 | 43.4 | 44.75 | 43.2 | 14993 |
| 1734370200 | 43.45 | 1.45 | 3.45 | 42 | 44.05 | 41.95 | 7906 |
| 1734111000 | 42 | 0.05 | 0.12 | 41.95 | 42.4 | 41.4 | 6545 |
| 1734024600 | 41.95 | -1 | -2.33 | 43 | 43.85 | 41.95 | 8985 |
| 1733938200 | 42.95 | -0.65 | -1.49 | 43.7 | 43.7 | 42.5 | 6901 |
| 1733851800 | 43.6 | 0.6 | 1.40 | 42.95 | 44 | 42.95 | 6280 |
| 1733765400 | 43 | 2.2 | 5.39 | 40.85 | 43.5 | 40.8 | 18643 |
| 1733506200 | 40.8 | 0.65 | 1.62 | 40 | 40.8 | 39.55 | 19609 |
| 1733419800 | 40.15 | -0.55 | -1.35 | 40.4 | 40.65 | 39.8 | 6620 |
| 1733333400 | 40.7 | 0.45 | 1.12 | 40.2 | 41.1 | 40 | 10376 |
| 1733247000 | 40.25 | -0.05 | -0.12 | 40.3 | 41.1 | 40.05 | 4424 |
| 1733160600 | 40.3 | -1.05 | -2.54 | 41 | 41.05 | 40 | 10459 |
| 1732901400 | 41.35 | -0.65 | -1.55 | 42.1 | 42.6 | 41.3 | 10086 |
| 1732815000 | 42 | 0.55 | 1.33 | 41.7 | 42.2 | 41.6 | 5097 |
| 1732728600 | 41.45 | 0.9 | 2.22 | 40.55 | 41.45 | 40.5 | 6025 |
| 1732642200 | 40.55 | -1.25 | -2.99 | 41.8 | 41.95 | 40.45 | 11498 |
| 1732555800 | 41.8 | 0.2 | 0.48 | 41.4 | 42.15 | 41.3 | 7985 |
| 1732296600 | 41.6 | 0.9 | 2.21 | 40.75 | 41.8 | 40.75 | 7139 |
| 1732210200 | 40.7 | -0.9 | -2.16 | 41.6 | 41.6 | 40.55 | 11308 |
| 1732123800 | 41.6 | -0.45 | -1.07 | 42.1 | 42.55 | 41.4 | 4769 |
| 1732037400 | 42.05 | 0.25 | 0.60 | 41.7 | 42.05 | 40.85 | 12313 |
| 1731951000 | 41.8 | -0.8 | -1.88 | 42.6 | 42.9 | 41.3 | 21494 |
| 1731691800 | 42.6 | -1.2 | -2.74 | 43.9 | 43.9 | 42.6 | 7753 |
| 1731605400 | 43.8 | -1.05 | -2.34 | 44.15 | 44.4 | 43.5 | 6635 |
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
