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 | 0 | 40 | 40.4 | 39.5 | 9599 | 39.93977311 | DE |
| 4 | 0.85 | 2.1711366539 | 39.15 | 40.95 | 38.1 | 16369 | 39.36085085 | DE |
| 12 | 2 | 5.26315789474 | 38 | 41.6 | 34.6 | 18409 | 39.04751774 | DE |
| 26 | -0.75 | -1.84049079755 | 40.75 | 41.65 | 33.5 | 18153 | 38.33883759 | DE |
| 52 | -6 | -13.0434782609 | 46 | 48.4 | 33.5 | 20036 | 41.18084103 | DE |
| 156 | -17.05 | -29.8860648554 | 57.05 | 61.3 | 33.5 | 24327 | 45.8146793 | DE |
| 260 | -17 | -29.8245614035 | 57 | 62.3 | 18.76 | 37353 | 40.90185241 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 40 | 0.05 | 0.13 | 39.9 | 40.2 | 39.65 | 10188 |
| 1728577800 | 39.95 | -0.2 | -0.50 | 40.3 | 40.35 | 39.95 | 6262 |
| 1728491400 | 40.15 | 0.4 | 1.01 | 39.85 | 40.3 | 39.8 | 7836 |
| 1728405000 | 39.75 | -0.35 | -0.87 | 40.1 | 40.1 | 39.5 | 17497 |
| 1728318600 | 40.1 | 0.25 | 0.63 | 40 | 40.4 | 39.6 | 6213 |
| 1728059400 | 39.85 | 0.7 | 1.79 | 39 | 40 | 39 | 7923 |
| 1727973000 | 39.15 | 0.15 | 0.38 | 38.85 | 39.25 | 38.75 | 14499 |
| 1727886600 | 39 | -0.5 | -1.27 | 39.5 | 39.7 | 38.9 | 21529 |
| 1727800200 | 39.5 | -0.5 | -1.25 | 40 | 40.15 | 39.5 | 26426 |
| 1727713800 | 40 | -0.1 | -0.25 | 40.95 | 40.95 | 39.65 | 20451 |
| 1727454600 | 40.1 | 0.55 | 1.39 | 39.9 | 40.2 | 39.6 | 26791 |
| 1727368200 | 39.55 | 0.35 | 0.89 | 39.75 | 39.75 | 39.15 | 20663 |
| 1727281800 | 39.2 | 0.7 | 1.82 | 38.45 | 39.35 | 38.1 | 22983 |
| 1727195400 | 38.5 | 0 | 0.00 | 38.5 | 38.7 | 38.3 | 17477 |
| 1727109000 | 38.5 | -0.25 | -0.65 | 39 | 39 | 38.5 | 16679 |
| 1726849800 | 38.75 | -0.85 | -2.15 | 39.55 | 39.7 | 38.55 | 22246 |
| 1726763400 | 39.6 | 0.95 | 2.46 | 39.05 | 40 | 39.05 | 19590 |
| 1726677000 | 38.65 | -0.2 | -0.51 | 39.1 | 39.1 | 38.45 | 12029 |
| 1726590600 | 38.85 | -0.3 | -0.77 | 39.25 | 39.5 | 38.85 | 14646 |
| 1726504200 | 39.15 | 0 | 0.00 | 39.15 | 39.95 | 39.1 | 15452 |
| 1726245000 | 39.15 | 0.6 | 1.56 | 38.8 | 39.35 | 38.8 | 17134 |
| 1726158600 | 38.55 | 0.15 | 0.39 | 38.75 | 39.05 | 38.5 | 19359 |
| 1726072200 | 38.4 | 0.2 | 0.52 | 38.2 | 38.8 | 38.2 | 21551 |
| 1725985800 | 38.2 | -0.65 | -1.67 | 38.6 | 39.2 | 38.2 | 21046 |
| 1725899400 | 38.85 | -2 | -4.90 | 41.1 | 41.3 | 38.85 | 34038 |
| 1725640200 | 40.85 | -0.35 | -0.85 | 41.25 | 41.55 | 40.85 | 24904 |
| 1725553800 | 41.2 | 1.2 | 3.00 | 40.15 | 41.6 | 40.15 | 30052 |
| 1725467400 | 40 | 0.2 | 0.50 | 39.95 | 40.45 | 39.3 | 14464 |
| 1725381000 | 39.8 | 0.15 | 0.38 | 39.5 | 40.4 | 39.5 | 15360 |
| 1725294600 | 39.65 | -1.05 | -2.58 | 40.65 | 40.65 | 39.5 | 19356 |
| 1725035400 | 40.7 | 0.6 | 1.50 | 40.1 | 40.7 | 39.8 | 58594 |
| 1724949000 | 40.1 | 0.3 | 0.75 | 39.7 | 40.15 | 39.7 | 15465 |
| 1724862600 | 39.8 | 0.15 | 0.38 | 39.6 | 40 | 39.6 | 9195 |
| 1724776200 | 39.65 | 0.05 | 0.13 | 39.6 | 40 | 39.4 | 14699 |
| 1724689800 | 39.6 | -0.4 | -1.00 | 39.9 | 40.05 | 39.3 | 22223 |
| 1724430600 | 40 | 0.1 | 0.25 | 39.8 | 40 | 39 | 21795 |
| 1724344200 | 39.9 | 1.4 | 3.64 | 36.65 | 40.3 | 36.55 | 62328 |
| 1724257800 | 38.5 | 0 | 0.00 | 38.4 | 38.75 | 38.3 | 6985 |
| 1724171400 | 38.5 | -1.1 | -2.78 | 39.2 | 39.65 | 38.45 | 14074 |
| 1724085000 | 39.6 | 0.4 | 1.02 | 39 | 39.95 | 39 | 19345 |
| 1723825800 | 39.2 | 0.35 | 0.90 | 38.95 | 39.5 | 38.95 | 16469 |
| 1723739400 | 38.85 | -0.2 | -0.51 | 39 | 39.4 | 38.65 | 13877 |
| 1723653000 | 39.05 | -1.1 | -2.74 | 40.15 | 40.15 | 38.35 | 15644 |
| 1723566600 | 40.15 | 1.45 | 3.75 | 38.85 | 40.3 | 38.8 | 46878 |
| 1723480200 | 38.7 | 1.4 | 3.75 | 37.4 | 38.75 | 37.4 | 21378 |
| 1723221000 | 37.3 | 0.75 | 2.05 | 36.5 | 37.3 | 36.5 | 7615 |
| 1723134600 | 36.55 | -0.45 | -1.22 | 36.9 | 36.95 | 36.55 | 7713 |
| 1723048200 | 37 | 1.35 | 3.79 | 36.55 | 37.25 | 36.5 | 6470 |
| 1722961800 | 35.65 | 0 | 0.00 | 35.65 | 35.65 | 35.65 | 0 |
| 1722875400 | 35.65 | -0.85 | -2.33 | 35.6 | 35.85 | 34.6 | 37105 |
| 1722616200 | 36.5 | -0.5 | -1.35 | 36.8 | 37.2 | 36.1 | 23717 |
| 1722529800 | 37 | -0.45 | -1.20 | 37.3 | 37.55 | 36.85 | 11011 |
| 1722443400 | 37.45 | -0.55 | -1.45 | 38 | 38.15 | 37.2 | 13630 |
| 1722357000 | 38 | 0.85 | 2.29 | 37.2 | 38.05 | 37.05 | 12644 |
| 1722270600 | 37.15 | 0.05 | 0.13 | 37.3 | 37.3 | 36.75 | 12388 |
| 1722011400 | 37.1 | 0.35 | 0.95 | 36.75 | 37.1 | 36.25 | 8270 |
| 1721925000 | 36.75 | -0.05 | -0.14 | 36.8 | 36.8 | 36.15 | 9793 |
| 1721838600 | 36.8 | 0 | 0.00 | 36.9 | 37.45 | 36.6 | 9245 |
| 1721752200 | 36.8 | -1 | -2.65 | 37.95 | 37.95 | 36.8 | 17665 |
| 1721665800 | 37.8 | 0.2 | 0.53 | 38 | 38.25 | 37.8 | 8416 |
| 1721406600 | 37.6 | -0.35 | -0.92 | 38 | 38 | 37.4 | 14986 |
| 1721320200 | 37.95 | 0.65 | 1.74 | 37.45 | 39.2 | 37.45 | 30317 |
| 1721233800 | 37.3 | 0.85 | 2.33 | 36.55 | 37.35 | 36.35 | 14674 |
| 1721147400 | 36.45 | -0.7 | -1.88 | 37.15 | 37.15 | 36.45 | 14547 |
| 1721061000 | 37.15 | 0.8 | 2.20 | 36.5 | 37.45 | 36.25 | 26758 |
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
