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 | 1.2 | 3.31491712707 | 36.2 | 37.4 | 35.1 | 7404 | 36.10169913 | DE |
| 4 | -5.9 | -13.6258660508 | 43.3 | 44.4 | 35.1 | 3985 | 37.37256324 | DE |
| 12 | -5.1 | -12 | 42.5 | 44.4 | 35.1 | 4053 | 39.66011208 | DE |
| 26 | -1.5 | -3.85604113111 | 38.9 | 44.4 | 33.7 | 3155 | 40.08307853 | DE |
| 52 | -14.4 | -27.7992277992 | 51.8 | 52 | 33.7 | 3024 | 42.79748435 | DE |
| 156 | -14.7 | -28.2149712092 | 52.1 | 59.8 | 33.7 | 2391 | 48.20189442 | DE |
| 260 | -6.05 | -13.9240506329 | 43.45 | 59.8 | 22.05 | 3061 | 44.60959443 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 37.4 | 1.1 | 3.03 | 36.4 | 37.4 | 36.4 | 4349 |
| 1738258200 | 36.3 | 0.4 | 1.11 | 35.3 | 37 | 35.1 | 20101 |
| 1738171800 | 35.9 | -0.3 | -0.83 | 36.2 | 36.2 | 35.5 | 3431 |
| 1738085400 | 36.2 | 0.7 | 1.97 | 35.8 | 36.3 | 35.4 | 4903 |
| 1737999000 | 35.5 | -0.5 | -1.39 | 36 | 36 | 35.2 | 5806 |
| 1737739800 | 36 | -0.2 | -0.55 | 36.2 | 36.3 | 35.4 | 2778 |
| 1737653400 | 36.2 | -0.3 | -0.82 | 36.5 | 36.5 | 35.6 | 5819 |
| 1737567000 | 36.5 | -1.2 | -3.18 | 37.7 | 37.7 | 36.5 | 4986 |
| 1737480600 | 37.7 | -0.1 | -0.26 | 37.8 | 37.9 | 37.7 | 685 |
| 1737394200 | 37.8 | -0.2 | -0.53 | 38 | 38.1 | 37.8 | 1118 |
| 1737135000 | 38 | -0.3 | -0.78 | 38.3 | 38.3 | 37.8 | 14871 |
| 1737048600 | 38.3 | -0.7 | -1.79 | 39 | 39 | 38.3 | 1774 |
| 1736962200 | 39 | -0.3 | -0.76 | 39.3 | 39.4 | 38.8 | 1741 |
| 1736875800 | 39.3 | 0.1 | 0.26 | 39.4 | 40.2 | 39.3 | 2034 |
| 1736789400 | 39.2 | -2.5 | -6.00 | 41.7 | 41.7 | 38.9 | 3241 |
| 1736530200 | 41.7 | 0 | 0.00 | 41.7 | 41.8 | 41.7 | 216 |
| 1736443800 | 41.7 | -0.4 | -0.95 | 42.1 | 42.1 | 41.7 | 1107 |
| 1736357400 | 42.1 | -0.2 | -0.47 | 42.3 | 42.6 | 42.1 | 1142 |
| 1736271000 | 42.3 | -1.5 | -3.42 | 43.7 | 43.7 | 42.3 | 1999 |
| 1736184600 | 43.8 | -0.5 | -1.13 | 44.3 | 44.3 | 43.7 | 1151 |
| 1735925400 | 44.3 | 1 | 2.31 | 43.3 | 44.4 | 43.3 | 793 |
| 1735839000 | 43.3 | 0.1 | 0.23 | 43.2 | 43.5 | 42.7 | 1159 |
| 1735666200 | 43.2 | 0.2 | 0.47 | 43 | 43.2 | 43 | 374 |
| 1735579800 | 43 | -0.2 | -0.46 | 43.2 | 43.2 | 42.2 | 2261 |
| 1735320600 | 43.2 | 0 | 0.00 | 43.2 | 43.4 | 43.2 | 835 |
| 1735061400 | 43.2 | 1.5 | 3.60 | 41.7 | 43.2 | 41.7 | 1054 |
| 1734975000 | 41.7 | 1.7 | 4.25 | 40.1 | 41.7 | 40.1 | 2841 |
| 1734715800 | 40 | -0.3 | -0.74 | 40.3 | 40.4 | 40 | 1262 |
| 1734629400 | 40.3 | 0 | 0.00 | 40.3 | 40.3 | 40.3 | 325 |
| 1734543000 | 40.3 | 0 | 0.00 | 40.3 | 40.35 | 40.3 | 2361 |
| 1734456600 | 40.3 | -0.1 | -0.25 | 40.4 | 40.4 | 40.3 | 60986 |
| 1734370200 | 40.4 | 0.2 | 0.50 | 40.2 | 40.4 | 40.2 | 257 |
| 1734111000 | 40.2 | 0.1 | 0.25 | 40.1 | 40.8 | 40.1 | 3620 |
| 1734024600 | 40.1 | -0.4 | -0.99 | 40.5 | 40.5 | 39.9 | 1189 |
| 1733938200 | 40.5 | 0.5 | 1.25 | 40 | 40.5 | 39.9 | 6215 |
| 1733851800 | 40 | 0.2 | 0.50 | 39.8 | 41 | 39.8 | 5117 |
| 1733765400 | 39.8 | 0.4 | 1.02 | 39.4 | 39.8 | 39.3 | 3434 |
| 1733506200 | 39.4 | 0.4 | 1.03 | 39 | 39.6 | 39 | 871 |
| 1733419800 | 39 | 0 | 0.00 | 39 | 39.5 | 39 | 4586 |
| 1733333400 | 39 | 0 | 0.00 | 39 | 39.1 | 38.9 | 426 |
| 1733247000 | 39 | 0 | 0.00 | 38.7 | 39 | 38.5 | 1858 |
| 1733160600 | 39 | -1.5 | -3.70 | 40.6 | 40.6 | 37.1 | 3964 |
| 1732901400 | 40.5 | 0 | 0.00 | 40.5 | 41.5 | 40.5 | 1924 |
| 1732815000 | 40.5 | -0.1 | -0.25 | 40.4 | 40.6 | 40.3 | 1955 |
| 1732728600 | 40.6 | -2.5 | -5.80 | 43 | 43 | 40.4 | 3596 |
| 1732642200 | 43.1 | 0.2 | 0.47 | 42.9 | 43.5 | 42.9 | 551 |
| 1732555800 | 42.9 | 0 | 0.00 | 42.9 | 43.4 | 42.9 | 1193 |
| 1732296600 | 42.9 | 0.2 | 0.47 | 42.8 | 43 | 42.7 | 654 |
| 1732210200 | 42.7 | -0.1 | -0.23 | 42.8 | 42.9 | 42.7 | 198 |
| 1732123800 | 42.8 | 0.1 | 0.23 | 43 | 43 | 42.7 | 308 |
| 1732037400 | 42.7 | 0 | 0.00 | 42.7 | 43.6 | 42.6 | 18996 |
| 1731951000 | 42.7 | 0 | 0.00 | 42.6 | 42.8 | 42.6 | 4892 |
| 1731691800 | 42.7 | 0.1 | 0.23 | 42.7 | 42.8 | 42.6 | 5597 |
| 1731605400 | 42.6 | 0.1 | 0.24 | 42.6 | 42.7 | 42.6 | 263 |
| 1731519000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1731432600 | 42.5 | -0.1 | -0.23 | 42.6 | 42.6 | 42.5 | 326 |
| 1731346200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.5 | 789 |
| 1731087000 | 42.6 | 0.1 | 0.24 | 42.5 | 42.6 | 42.3 | 1053 |
| 1731000600 | 42.5 | -0.2 | -0.47 | 42.7 | 42.7 | 42.5 | 382 |
| 1730914200 | 42.7 | 0.2 | 0.47 | 42.5 | 42.8 | 42.5 | 1772 |
| 1730827800 | 42.5 | -0.1 | -0.23 | 42.6 | 42.6 | 42.4 | 332 |
| 1730741400 | 42.6 | 0.1 | 0.24 | 42.5 | 42.7 | 42.3 | 2007 |
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
