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 | -2.63157894737 | 38 | 38 | 37 | 163799 | 37.67853264 | DE |
| 4 | -3.5 | -8.64197530864 | 40.5 | 41.5 | 37 | 176108 | 38.51653338 | DE |
| 12 | -3.5 | -8.64197530864 | 40.5 | 42 | 37 | 144175 | 39.27428273 | DE |
| 26 | 0.5 | 1.3698630137 | 36.5 | 42 | 34 | 114774 | 38.72583885 | DE |
| 52 | 1 | 2.77777777778 | 36 | 42 | 33.5 | 91092 | 37.93610488 | DE |
| 156 | -17.5 | -32.1100917431 | 54.5 | 55 | 24 | 95772 | 34.95090022 | DE |
| 260 | 8 | 27.5862068966 | 29 | 89.2 | 24 | 107856 | 48.4926669 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 37.6 | 0.1 | 0.27 | 37.5 | 37.6 | 37.5 | 108642 |
| 1742837400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 71693 |
| 1742578200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 200208 |
| 1742491800 | 37.5 | -0.5 | -1.32 | 38 | 38 | 37.5 | 167747 |
| 1742405400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 270707 |
| 1742319000 | 38 | -0.5 | -1.30 | 38.5 | 38.5 | 38 | 119501 |
| 1742232600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 364347 |
| 1741973400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 113580 |
| 1741887000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 93502 |
| 1741800600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 50391 |
| 1741714200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 131277 |
| 1741627800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 18506 |
| 1741368600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 418345 |
| 1741282200 | 38.5 | -0.1 | -0.26 | 38.5 | 38.5 | 38.5 | 154191 |
| 1741195800 | 38.6 | 0.1 | 0.26 | 38.5 | 38.6 | 38.5 | 78644 |
| 1741109400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 120830 |
| 1741023000 | 38.5 | -0.5 | -1.28 | 39 | 39 | 38.5 | 271102 |
| 1740763800 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 39 | 390897 |
| 1740677400 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39.5 | 168638 |
| 1740591000 | 40.5 | 1.1 | 2.79 | 40.5 | 41.5 | 40.5 | 209406 |
| 1740504600 | 39.4 | -0.1 | -0.25 | 39.5 | 39.5 | 39.4 | 43819 |
| 1740418200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 115849 |
| 1740159000 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 27104 |
| 1740072600 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 77862 |
| 1739986200 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 73849 |
| 1739899800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 15049 |
| 1739813400 | 40 | -1 | -2.44 | 41 | 41 | 40 | 106993 |
| 1739554200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 98552 |
| 1739467800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 88696 |
| 1739381400 | 41 | 1.5 | 3.80 | 39.5 | 41 | 39.5 | 217195 |
| 1739295000 | 39.5 | -1.5 | -3.66 | 41 | 41 | 39.5 | 149581 |
| 1739208600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 140553 |
| 1738949400 | 41 | 2 | 5.13 | 40 | 42 | 40 | 338560 |
| 1738863000 | 39 | 1 | 2.63 | 38 | 41 | 38 | 1245046 |
| 1738776600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 75000 |
| 1738690200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 72041 |
| 1738603800 | 38 | -1.5 | -3.80 | 39.5 | 39.5 | 38 | 101385 |
| 1738344600 | 39.5 | 1.3 | 3.40 | 39.5 | 39.5 | 38.8 | 3392 |
| 1738258200 | 38.2 | -1.3 | -3.29 | 39.5 | 39.5 | 38.2 | 66 |
| 1738171800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 13606 |
| 1738085400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 133337 |
| 1737999000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 50126 |
| 1737739800 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 225334 |
| 1737653400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 103700 |
| 1737567000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 46500 |
| 1737480600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 31974 |
| 1737394200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 19489 |
| 1737135000 | 40 | -1 | -2.44 | 39.5 | 40 | 39.5 | 157809 |
| 1737048600 | 41 | 1 | 2.50 | 40 | 41 | 39.5 | 180908 |
| 1736962200 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 244310 |
| 1736875800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 61365 |
| 1736789400 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39.5 | 180102 |
| 1736530200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 112997 |
| 1736443800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.2 | 199886 |
| 1736357400 | 40.5 | 0 | 0.00 | 40.5 | 42 | 40.5 | 74995 |
| 1736271000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 1286 |
| 1736184600 | 40.5 | 0 | 0.00 | 40.5 | 42 | 40.5 | 116961 |
| 1735925400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 26479 |
| 1735839000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 12389 |
| 1735666200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 22269 |
| 1735579800 | 40.5 | 0.5 | 1.25 | 40 | 40.5 | 40 | 36013 |
| 1735320600 | 40 | 0 | 0.00 | 40 | 40 | 39 | 44948 |
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
