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 | 0.35 | 0.970873786408 | 36.05 | 37.2 | 34.9 | 29639 | 36.36072352 | DE |
| 4 | 5.4 | 17.4193548387 | 31 | 37.2 | 30.5 | 31395 | 34.79646016 | DE |
| 12 | 7.25 | 24.87135506 | 29.15 | 37.2 | 29.1 | 21485 | 32.78581912 | DE |
| 26 | 6 | 19.7368421053 | 30.4 | 37.2 | 27.2 | 15804 | 31.2141378 | DE |
| 52 | 2.85 | 8.49478390462 | 33.55 | 37.2 | 26.7 | 15600 | 31.10709834 | DE |
| 156 | 15.2 | 71.6981132075 | 21.2 | 37.2 | 18 | 12494 | 26.93747645 | DE |
| 260 | 18.4 | 102.222222222 | 18 | 37.2 | 10.34 | 14788 | 21.98704939 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 36.4 | 0 | 0.00 | 36.05 | 36.55 | 36.05 | 14750 |
| 1740677400 | 36.4 | -0.4 | -1.09 | 36.65 | 36.65 | 36.25 | 11534 |
| 1740591000 | 36.8 | 0.1 | 0.27 | 36.5 | 37.1 | 36.35 | 26132 |
| 1740504600 | 36.7 | 1.7 | 4.86 | 35.2 | 37.2 | 35.2 | 69113 |
| 1740418200 | 35 | -1.2 | -3.31 | 36 | 36 | 34.9 | 23937 |
| 1740159000 | 36.2 | 0 | 0.00 | 36.05 | 36.25 | 35.95 | 17477 |
| 1740072600 | 36.2 | -0.05 | -0.14 | 36 | 36.3 | 35.45 | 38040 |
| 1739986200 | 36.25 | 2.65 | 7.89 | 34.2 | 36.4 | 34.2 | 175574 |
| 1739899800 | 33.6 | 0.15 | 0.45 | 33.4 | 33.75 | 33.4 | 15023 |
| 1739813400 | 33.45 | 0.35 | 1.06 | 33.1 | 33.6 | 33.1 | 14811 |
| 1739554200 | 33.1 | -0.15 | -0.45 | 33.25 | 33.4 | 33.049999 | 8955 |
| 1739467800 | 33.25 | -0.6 | -1.77 | 33.7 | 33.7 | 33.2 | 14265 |
| 1739381400 | 33.85 | 0.75 | 2.27 | 33.15 | 33.85 | 33.15 | 26586 |
| 1739295000 | 33.1 | -0.1 | -0.30 | 33.35 | 33.35 | 33 | 23570 |
| 1739208600 | 33.2 | 0.1 | 0.30 | 33.299999 | 33.4 | 33.15 | 15309 |
| 1738949400 | 33.1 | 0.2 | 0.61 | 33 | 33.4 | 33 | 21049 |
| 1738863000 | 32.9 | 0.85 | 2.65 | 32.25 | 32.9 | 32.25 | 27874 |
| 1738776600 | 32.049999 | -0.15 | -0.47 | 32.25 | 32.35 | 31.75 | 22064 |
| 1738690200 | 32.2 | 0.8 | 2.55 | 31.55 | 32.299999 | 31.55 | 42788 |
| 1738603800 | 31.4 | 0.05 | 0.16 | 30.5 | 31.55 | 30.5 | 21780 |
| 1738344600 | 31.35 | 0.25 | 0.80 | 31 | 31.45 | 31 | 12015 |
| 1738258200 | 31.1 | 0.45 | 1.47 | 30.7 | 31.15 | 30.7 | 11601 |
| 1738171800 | 30.65 | 0.35 | 1.16 | 30.35 | 30.75 | 30.35 | 11074 |
| 1738085400 | 30.3 | 0.05 | 0.17 | 30.25 | 30.65 | 30.25 | 11004 |
| 1737999000 | 30.25 | -0.15 | -0.49 | 30.5 | 30.7 | 30.2 | 20991 |
| 1737739800 | 30.4 | -0.2 | -0.65 | 30.65 | 30.65 | 30.25 | 9435 |
| 1737653400 | 30.6 | -0.5 | -1.61 | 31.1 | 31.15 | 30.6 | 10802 |
| 1737567000 | 31.1 | 0.25 | 0.81 | 30.85 | 31.3 | 30.85 | 10672 |
| 1737480600 | 30.85 | 0.5 | 1.65 | 30.5 | 30.95 | 30.45 | 13509 |
| 1737394200 | 30.35 | 0.25 | 0.83 | 30.35 | 30.4 | 30.1 | 17180 |
| 1737135000 | 30.1 | -0.15 | -0.50 | 29.8 | 30.3 | 29.75 | 24542 |
| 1737048600 | 30.25 | -0.15 | -0.49 | 30.5 | 30.75 | 30.25 | 18672 |
| 1736962200 | 30.4 | 0.2 | 0.66 | 30.3 | 30.55 | 30.3 | 11067 |
| 1736875800 | 30.2 | 0 | 0.00 | 30.35 | 30.5 | 30.15 | 9845 |
| 1736789400 | 30.2 | -0.45 | -1.47 | 30.7 | 30.7 | 30.2 | 15134 |
| 1736530200 | 30.65 | -0.45 | -1.45 | 31.05 | 31.1 | 30.65 | 12333 |
| 1736443800 | 31.1 | 0.1 | 0.32 | 31 | 31.2 | 30.85 | 14059 |
| 1736357400 | 31 | -0.2 | -0.64 | 31.2 | 31.35 | 31 | 22764 |
| 1736271000 | 31.2 | 0.45 | 1.46 | 30.75 | 31.4 | 30.75 | 20674 |
| 1736184600 | 30.75 | -0.05 | -0.16 | 30.85 | 30.85 | 30.3 | 18004 |
| 1735925400 | 30.8 | -0.2 | -0.65 | 31 | 31.15 | 30.6 | 16664 |
| 1735839000 | 31 | 0.05 | 0.16 | 31 | 31.4 | 30.9 | 23317 |
| 1735666200 | 30.95 | 0.05 | 0.16 | 30.95 | 31 | 30.85 | 6650 |
| 1735579800 | 30.9 | -0.15 | -0.48 | 31 | 31.25 | 30.65 | 20266 |
| 1735320600 | 31.05 | 0.2 | 0.65 | 30.85 | 31.15 | 30.85 | 12284 |
| 1735061400 | 30.85 | -0.2 | -0.64 | 30.8 | 31.15 | 30.8 | 5246 |
| 1734975000 | 31.05 | 0.1 | 0.32 | 30.6 | 31.25 | 30.6 | 18970 |
| 1734715800 | 30.95 | -0.05 | -0.16 | 30.85 | 31 | 30.65 | 16653 |
| 1734629400 | 31 | -0.4 | -1.27 | 30.5 | 31.2 | 30.35 | 25235 |
| 1734543000 | 31.4 | 0.35 | 1.13 | 31.05 | 31.45 | 30.95 | 22615 |
| 1734456600 | 31.05 | -0.05 | -0.16 | 31.05 | 31.25 | 30.9 | 17036 |
| 1734370200 | 31.1 | 0.55 | 1.80 | 30.5 | 31.3 | 30.5 | 29950 |
| 1734111000 | 30.55 | -0.05 | -0.16 | 30.5 | 30.65 | 30.35 | 8696 |
| 1734024600 | 30.6 | 0.15 | 0.49 | 30.4 | 30.7 | 30.35 | 14223 |
| 1733938200 | 30.45 | 0.7 | 2.35 | 29.65 | 30.55 | 29.65 | 28420 |
| 1733851800 | 29.75 | 0.05 | 0.17 | 29.8 | 30 | 29.65 | 11037 |
| 1733765400 | 29.7 | 0.2 | 0.68 | 29.35 | 29.85 | 29.25 | 17802 |
| 1733506200 | 29.5 | 0.35 | 1.20 | 29.15 | 29.6 | 29.1 | 18327 |
| 1733419800 | 29.15 | 0.6 | 2.10 | 28.6 | 29.2 | 28.5 | 27692 |
| 1733333400 | 28.55 | 0.2 | 0.71 | 28.35 | 28.6 | 28.3 | 17581 |
| 1733247000 | 28.35 | 0.1 | 0.35 | 28.25 | 28.7 | 28.2 | 40688 |
| 1733160600 | 28.25 | -0.3 | -1.05 | 28.5 | 28.5 | 28.15 | 19468 |
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
