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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 41.73 | 1.2 | 2.95 | 40.72 | 41.73 | 40.72 | 36394 |
| 1727281800 | 40.535 | 0.17 | 0.43 | 40.33 | 40.72 | 40.14 | 22265 |
| 1727195400 | 40.36 | 1.09 | 2.76 | 39.91 | 40.47 | 39.87 | 34155 |
| 1727109000 | 39.275 | 0.38 | 0.99 | 38.94 | 39.3 | 38.51 | 52556 |
| 1726849800 | 38.89 | -0.11 | -0.27 | 39.42 | 39.43 | 38.89 | 139880 |
| 1726763400 | 38.995 | 0.3 | 0.78 | 39.19 | 39.44 | 38.92 | 61542 |
| 1726677000 | 38.695 | 0.24 | 0.64 | 38.39 | 38.73 | 38.3 | 1078826 |
| 1726590600 | 38.45 | -0.14 | -0.36 | 38.67 | 38.71 | 38.43 | 2268244 |
| 1726504200 | 38.59 | 0.48 | 1.26 | 38 | 38.83 | 37.86 | 359340 |
| 1726245000 | 38.11 | 0.36 | 0.95 | 37.86 | 38.14 | 37.66 | 26177 |
| 1726158600 | 37.75 | 0.59 | 1.59 | 37.68 | 38.07 | 37.55 | 69034 |
| 1726072200 | 37.16 | 0.32 | 0.87 | 37.29 | 37.4 | 37.04 | 20005 |
| 1725985800 | 36.84 | -0.22 | -0.58 | 37.21 | 37.28 | 36.71 | 12942 |
| 1725899400 | 37.055 | 0.27 | 0.72 | 36.9 | 37.35 | 36.9 | 24253 |
| 1725640200 | 36.79 | -0.37 | -1.00 | 37.35 | 37.35 | 36.75 | 8654 |
| 1725553800 | 37.16 | 0.51 | 1.39 | 36.43 | 37.4 | 36.37 | 34533 |
| 1725467400 | 36.65 | 0 | 0.00 | 36.5 | 36.94 | 36.32 | 14803 |
| 1725381000 | 36.65 | -0.9 | -2.40 | 37.2 | 37.25 | 36.45 | 71953 |
| 1725294600 | 37.55 | -0.3 | -0.79 | 37.68 | 37.81 | 37.37 | 30524 |
| 1725035400 | 37.85 | 0.06 | 0.16 | 38.06 | 38.4 | 37.85 | 265072 |
| 1724949000 | 37.79 | -0.21 | -0.55 | 37.99 | 38.05 | 37.6 | 15689 |
| 1724862600 | 38 | -0.7 | -1.81 | 38.19 | 38.24 | 37.84 | 40722 |
| 1724776200 | 38.7 | 0.57 | 1.49 | 38.44 | 38.72 | 38.33 | 64842 |
| 1724430600 | 38.13 | 0.72 | 1.92 | 37.74 | 38.2 | 37.65 | 10137 |
| 1724344200 | 37.41 | -0.54 | -1.42 | 37.96 | 38.04 | 37.41 | 37196 |
| 1724257800 | 37.95 | 0.11 | 0.29 | 37.83 | 38 | 37.71 | 4409 |
| 1724171400 | 37.84 | -0.04 | -0.09 | 37.71 | 38.03 | 37.71 | 14388 |
| 1724085000 | 37.875 | 0.62 | 1.65 | 37.72 | 37.92 | 37.58 | 11859 |
| 1723825800 | 37.26 | -0.19 | -0.51 | 37.51 | 37.51 | 36.99 | 99652 |
| 1723739400 | 37.45 | 0.85 | 2.32 | 36.87 | 37.48 | 36.87 | 12489 |
| 1723653000 | 36.6 | 0.07 | 0.18 | 36.58 | 36.9 | 36.57 | 7735 |
| 1723566600 | 36.535 | -0.26 | -0.69 | 36.61 | 36.65 | 36.31 | 31345 |
| 1723480200 | 36.79 | 0.67 | 1.87 | 36.39 | 36.96 | 36.37 | 27990 |
| 1723221000 | 36.115 | 0.21 | 0.57 | 36.27 | 36.59 | 36.11 | 20480 |
| 1723134600 | 35.91 | 0.06 | 0.17 | 35.79 | 35.95 | 35.54 | 11185 |
| 1723048200 | 35.85 | -0.58 | -1.59 | 36.11 | 36.11 | 35.74 | 99886 |
| 1722961800 | 36.43 | 0.1 | 0.28 | 36.03 | 36.45 | 35.87 | 7627 |
| 1722875400 | 36.33 | -0.64 | -1.73 | 36.56 | 36.97 | 35.52 | 91914 |
| 1722616200 | 36.97 | -0.13 | -0.35 | 37.07 | 37.32 | 36.94 | 72437 |
| 1722529800 | 37.1 | -0.57 | -1.51 | 37.7 | 37.7 | 37 | 86550 |
| 1722443400 | 37.67 | 1.03 | 2.80 | 37.46 | 38.02 | 37.38 | 44053 |
| 1722357000 | 36.645 | -0.22 | -0.58 | 36.74 | 36.91 | 36.43 | 34737 |
| 1722270600 | 36.86 | -0.41 | -1.09 | 37.12 | 37.18 | 36.7 | 141827 |
| 1722011400 | 37.265 | -0.08 | -0.20 | 37.17 | 37.42 | 37.06 | 52005 |
| 1721925000 | 37.34 | 0.06 | 0.15 | 36.59 | 37.48 | 36.47 | 55213 |
| 1721838600 | 37.285 | -0.33 | -0.88 | 37.56 | 37.71 | 37.23 | 18507 |
| 1721752200 | 37.615 | -0.05 | -0.12 | 37.48 | 37.67 | 37.33 | 101617 |
| 1721665800 | 37.66 | -0.63 | -1.65 | 37.97 | 38.24 | 37.54 | 52002 |
| 1721406600 | 38.29 | -0.33 | -0.85 | 38.62 | 38.62 | 38.29 | 75415 |
| 1721320200 | 38.62 | -1.16 | -2.92 | 39.88 | 39.91 | 38.62 | 102724 |
| 1721233800 | 39.78 | -0.37 | -0.91 | 40.09 | 40.35 | 39.68 | 25902 |
| 1721147400 | 40.145 | -0.6 | -1.46 | 40.64 | 40.72 | 39.97 | 98674 |
| 1721061000 | 40.74 | -0.63 | -1.52 | 41.07 | 41.19 | 40.74 | 217092 |
| 1720801800 | 41.37 | 0.64 | 1.57 | 40.5 | 41.41 | 40.38 | 16362 |
| 1720715400 | 40.73 | -1.06 | -2.54 | 41.45 | 41.45 | 40.69 | 19635 |
| 1720629000 | 41.79 | 0.71 | 1.73 | 41.17 | 41.92 | 41 | 4052 |
| 1720542600 | 41.08 | -0.65 | -1.56 | 41.83 | 41.89 | 41.05 | 8170 |
| 1720456200 | 41.73 | -0.03 | -0.07 | 41.43 | 42 | 41.41 | 22045 |
| 1720197000 | 41.76 | 0.6 | 1.46 | 41.5 | 42.32 | 41.44 | 48883 |
| 1720110600 | 41.16 | 0.28 | 0.68 | 40.78 | 41.27 | 40.73 | 21292 |
| 1720024200 | 40.88 | 0.94 | 2.34 | 40.33 | 41.05 | 40.25 | 49215 |
| 1719937800 | 39.945 | 0.26 | 0.64 | 39.75 | 40.2 | 39.55 | 79461 |
| 1719851400 | 39.69 | 0.09 | 0.23 | 39.32 | 39.94 | 39.21 | 26898 |
| 1719592200 | 39.6 | 0.41 | 1.05 | 39.43 | 39.76 | 39.3 | 35395 |
| 1719505800 | 39.19 | -0.01 | -0.03 | 39.01 | 39.45 | 38.95 | 31498 |
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
