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 | 0.161065 | 0.466825303894 | 34.5022 | 34.7597 | 34.4221 | 0 | 0 | FX |
| 4 | 0.383445 | 1.11857355144 | 34.27982 | 34.776415 | 34.172095 | 0 | 0 | FX |
| 12 | 0.660665 | 1.94298377183 | 34.0026 | 34.776415 | 33.7785 | 0 | 0 | FX |
| 26 | 2.439265 | 7.56971511917 | 32.224 | 34.776415 | 31.45813 | 0 | 0 | FX |
| 52 | 5.770315 | 19.9713597954 | 28.89295 | 34.776415 | 28.7734 | 0 | 0 | FX |
| 156 | 22.237965 | 178.973264227 | 12.4253 | 34.776415 | 10.248825 | 0 | 0 | FX |
| 260 | 28.902865 | 501.751006875 | 5.7604 | 34.776415 | 5.7275 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 34.65846 | 0.05 | 0.14 | 34.60824 | 34.68215 | 34.58 | 0 |
| 1732579020 | 34.6106 | 0.06 | 0.17 | 34.52185 | 34.622385 | 34.518 | 0 |
| 1732492620 | 34.5525 | 0 | 0.00 | 34.5525 | 34.5525 | 34.5525 | 0 |
| 1732406220 | 34.5525 | -0 | -0.00 | 34.5525 | 34.5537 | 34.5525 | 0 |
| 1732319820 | 34.5537 | 0.02 | 0.06 | 34.5336 | 34.6039 | 34.505 | 0 |
| 1732233420 | 34.5321 | 0.04 | 0.12 | 34.4879 | 34.56491 | 34.4221 | 0 |
| 1732147020 | 34.490305 | -0.02 | -0.05 | 34.5022 | 34.558425 | 34.4378 | 0 |
| 1732060620 | 34.5059 | -0.07 | -0.20 | 34.5769 | 34.776415 | 34.4625 | 0 |
| 1731974220 | 34.5764 | 0.12 | 0.36 | 34.4335 | 34.637245 | 34.4388 | 0 |
| 1731887820 | 34.45328 | 0.03 | 0.10 | 34.44532 | 34.65026 | 34.41509 | 0 |
| 1731801420 | 34.419 | -0.01 | -0.04 | 34.419 | 34.419 | 34.419 | 0 |
| 1731715020 | 34.4314 | -0.24 | -0.68 | 34.4941 | 34.4614 | 34.2805 | 0 |
| 1731628620 | 34.6687 | 0.32 | 0.93 | 34.35 | 34.74702 | 34.3252 | 0 |
| 1731542220 | 34.3502 | -0.03 | -0.07 | 34.3804 | 34.386435 | 34.3218 | 0 |
| 1731455820 | 34.3758 | 0.04 | 0.13 | 34.3304 | 34.3884 | 34.3181 | 0 |
| 1731369420 | 34.3316 | -0.04 | -0.11 | 34.368005 | 34.387665 | 34.3134 | 0 |
| 1731283020 | 34.36829 | -0 | -0.01 | 34.3425 | 34.3735 | 34.325625 | 0 |
| 1731196620 | 34.3726 | 0 | 0.00 | 34.3726 | 34.3726 | 34.3726 | 0 |
| 1731110220 | 34.3726 | 0.02 | 0.05 | 34.3554 | 34.3944 | 34.255 | 0 |
| 1731023820 | 34.355705 | 0.15 | 0.44 | 34.2059 | 34.3663 | 34.1802 | 0 |
| 1730937420 | 34.2059 | -0.09 | -0.26 | 34.3093 | 34.3305 | 34.172095 | 0 |
| 1730851020 | 34.2965 | -0.06 | -0.16 | 34.3521 | 34.36 | 34.2553 | 0 |
| 1730764620 | 34.3523 | 0.01 | 0.03 | 34.33962 | 34.361415 | 34.3169 | 0 |
| 1730678220 | 34.342445 | 0.02 | 0.05 | 34.3265 | 34.36288 | 34.32375 | 0 |
| 1730591820 | 34.3265 | 0 | 0.00 | 34.3265 | 34.3265 | 34.3264 | 0 |
| 1730505420 | 34.3264 | 0.02 | 0.06 | 34.3087 | 34.42927 | 34.2669 | 0 |
| 1730419020 | 34.3048 | 0.02 | 0.05 | 34.2879 | 34.3378 | 34.188 | 0 |
| 1730332620 | 34.2882 | 0.01 | 0.02 | 34.27982 | 34.30436 | 34.18092 | 0 |
| 1730246220 | 34.2798 | -0.01 | -0.04 | 34.2932 | 34.303215 | 34.2481 | 0 |
| 1730159820 | 34.2927 | -0 | -0.01 | 34.296765 | 34.3132 | 34.24 | 0 |
| 1730073420 | 34.29642 | 0.01 | 0.01 | 34.295 | 34.33001 | 34.250055 | 0 |
| 1729986960 | 34.2914 | 0 | 0.00 | 34.2914 | 34.2914 | 34.2914 | 0 |
| 1729900620 | 34.2914 | -0 | -0.00 | 34.2925 | 34.341605 | 34.2413 | 0 |
| 1729814220 | 34.2927 | 0.02 | 0.06 | 34.2741 | 34.3085 | 34.2094 | 0 |
| 1729727820 | 34.2734 | 0.02 | 0.04 | 34.2585 | 34.3061 | 34.2283 | 0 |
| 1729641420 | 34.2581 | 0.01 | 0.02 | 34.25073 | 34.2804 | 34.2182 | 0 |
| 1729555020 | 34.2507 | -0.03 | -0.08 | 34.276085 | 34.285735 | 34.195 | 0 |
| 1729468620 | 34.277755 | 0.15 | 0.45 | 34.1258 | 34.31923 | 34.0844 | 0 |
| 1729382220 | 34.1258 | 0 | 0.00 | 34.1258 | 34.1258 | 34.1258 | 0 |
| 1729295820 | 34.1258 | -0.07 | -0.21 | 34.199 | 34.3104 | 34.1258 | 0 |
| 1729209420 | 34.1971 | 0.03 | 0.08 | 34.1706 | 34.232755 | 34.0908 | 0 |
| 1729123020 | 34.1696 | -0.07 | -0.20 | 34.23362 | 34.26 | 34.1406 | 0 |
| 1729036620 | 34.2365 | -0.03 | -0.10 | 34.2702 | 34.27925 | 34.1211 | 0 |
| 1728950220 | 34.27041 | -0.01 | -0.03 | 34.2807 | 34.3235 | 34.2426 | 0 |
| 1728863820 | 34.2812 | 0.01 | 0.02 | 34.28424 | 34.3145 | 34.27835 | 0 |
| 1728777420 | 34.275 | 0 | 0.00 | 34.275 | 34.275 | 34.275 | 0 |
| 1728691020 | 34.275 | 0 | 0.01 | 34.273565 | 34.386475 | 34.2008 | 0 |
| 1728604620 | 34.2725 | 0.01 | 0.03 | 34.2619 | 34.2853 | 34.1634 | 0 |
| 1728518220 | 34.2612 | -0.01 | -0.02 | 34.2674 | 34.277975 | 34.2007 | 0 |
| 1728431820 | 34.2685 | 0 | 0.00 | 34.2692 | 34.2984 | 34.140665 | 0 |
| 1728345420 | 34.267375 | 0.01 | 0.02 | 34.26094 | 34.27821 | 34.101 | 0 |
| 1728259020 | 34.26146 | 0.14 | 0.40 | 34.250005 | 34.31403 | 34.1255 | 0 |
| 1728172620 | 34.1255 | 0 | 0.00 | 34.1255 | 34.1255 | 34.1255 | 0 |
| 1728086220 | 34.1255 | -0.11 | -0.33 | 34.243945 | 34.3351 | 34.1255 | 0 |
| 1727999820 | 34.23765 | 0 | 0.01 | 34.2351 | 34.2729 | 34.1075 | 0 |
| 1727913420 | 34.2356 | 0.04 | 0.13 | 34.1895 | 34.263 | 34.1813 | 0 |
| 1727827020 | 34.1912 | -0.02 | -0.05 | 34.20721 | 34.235035 | 34.13335 | 0 |
| 1727740620 | 34.209 | 0.03 | 0.09 | 34.1731 | 34.21949 | 34.1487 | 0 |
| 1727654220 | 34.1781 | 0.04 | 0.13 | 34.17625 | 34.185255 | 34.1343 | 0 |
| 1727567760 | 34.1343 | 0 | 0.00 | 34.1343 | 34.1343 | 34.1343 | 0 |
| 1727481360 | 34.1343 | -0.05 | -0.14 | 34.1806 | 34.199 | 34.105 | 0 |
| 1727395020 | 34.18323 | 0.01 | 0.03 | 34.1703 | 34.208525 | 34.114 | 0 |
| 1727308620 | 34.17157 | 0.05 | 0.16 | 34.11773 | 34.18366 | 34.0899 | 0 |
| 1727222220 | 34.1173 | -0.04 | -0.11 | 34.15167 | 34.175925 | 34.0904 | 0 |
| 1727135820 | 34.1547 | 0.03 | 0.09 | 34.1389 | 34.17132 | 34.005 | 0 |
| 1727049420 | 34.1228 | 0 | 0.00 | 34.1228 | 34.1228 | 34.1228 | 0 |
| 1726963020 | 34.1228 | 0 | 0.00 | 34.1228 | 34.1228 | 34.1228 | 0 |
| 1726876620 | 34.1228 | 0.04 | 0.11 | 34.0851 | 34.15405 | 34.0555 | 0 |
| 1726790220 | 34.0844 | 0.01 | 0.03 | 34.0677 | 34.096 | 33.9714 | 0 |
| 1726703820 | 34.0758 | 0 | 0.00 | 34.0702 | 34.1186 | 34.01897 | 0 |
| 1726617420 | 34.0741 | 0.04 | 0.13 | 34.0284 | 34.112875 | 33.974 | 0 |
| 1726531020 | 34.0308 | 0.04 | 0.11 | 33.9934 | 34.0594 | 33.8885 | 0 |
| 1726444620 | 33.99395 | 0.08 | 0.23 | 33.8367 | 34.023325 | 33.7785 | 0 |
| 1726358220 | 33.9164 | 0 | 0.00 | 33.9164 | 33.9164 | 33.9164 | 0 |
| 1726271820 | 33.9164 | -0.06 | -0.19 | 33.9756 | 33.986505 | 33.8367 | 0 |
| 1726185420 | 33.9809 | -0.02 | -0.07 | 34.007065 | 34.0141 | 33.868 | 0 |
| 1726099020 | 34.0041 | -0.05 | -0.13 | 34.0269 | 34.06895 | 33.931 | 0 |
| 1726012620 | 34.0494 | -0.05 | -0.15 | 34.1006 | 34.09972 | 34.0125 | 0 |
| 1725926220 | 34.101 | 0.09 | 0.25 | 34.0147 | 34.1056 | 33.9496 | 0 |
| 1725839820 | 34.01474 | 0.12 | 0.35 | 33.8975 | 34.111585 | 33.825 | 0 |
| 1725753420 | 33.8975 | 0 | 0.00 | 33.8975 | 33.8975 | 33.8975 | 0 |
| 1725667020 | 33.8975 | -0.09 | -0.27 | 33.98416 | 34.0641 | 33.8305 | 0 |
| 1725580620 | 33.99 | -0.05 | -0.15 | 34.0416 | 34.038795 | 33.9166 | 0 |
| 1725494220 | 34.0417 | 0.04 | 0.11 | 34.0026 | 34.090755 | 33.9853 | 0 |
| 1725407820 | 34.0026 | 0.08 | 0.25 | 33.9183 | 34.04 | 33.8838 | 0 |
| 1725321420 | 33.9184 | -0.16 | -0.46 | 34.0758 | 34.087715 | 33.8746 | 0 |
| 1725235020 | 34.0758 | 0 | 0.01 | 34.038255 | 34.10355 | 33.995525 | 0 |
| 1725148620 | 34.0713 | -0 | -0.01 | 34.0713 | 34.0737 | 34.0713 | 0 |
| 1725062220 | 34.0737 | -0.02 | -0.05 | 34.0887 | 34.0919 | 34.03394 | 0 |
| 1724975820 | 34.08928 | -0.05 | -0.16 | 34.1445 | 34.159485 | 34.0118 | 0 |
| 1724889420 | 34.1434 | 0.1 | 0.30 | 34.040545 | 34.3198 | 34.0009 | 0 |
| 1724803020 | 34.04122 | 0.01 | 0.03 | 34.032 | 34.0878 | 33.9835 | 0 |
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
Premium
