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 | 2.6 | 6.98924731183 | 37.2 | 41 | 35.3 | 448165 | 37.21814958 | DE |
| 4 | 2.4 | 6.41711229947 | 37.4 | 41 | 33 | 1588555 | 35.62811316 | DE |
| 12 | 0.9 | 2.31362467866 | 38.9 | 41 | 33 | 766811 | 35.99358566 | DE |
| 26 | 0.8 | 2.05128205128 | 39 | 42 | 32.1 | 712778 | 36.83037189 | DE |
| 52 | 2.7 | 7.27762803235 | 37.1 | 42.5 | 29.7 | 608780 | 36.63501689 | DE |
| 156 | 10.9 | 37.7162629758 | 28.9 | 42.5 | 20.4 | 415432 | 33.50611573 | DE |
| 260 | 31.3 | 368.235294118 | 8.5 | 47 | 4.4 | 632174 | 29.01708883 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 38.9 | 1.9 | 5.14 | 38.7 | 39 | 36.5 | 726350 |
| 1738690200 | 37 | 1.7 | 4.82 | 36.5 | 37.9 | 36.5 | 766708 |
| 1738603800 | 35.3 | -0.5 | -1.40 | 36 | 36.1 | 35.3 | 398904 |
| 1738344600 | 35.8 | -1.2 | -3.24 | 36.6 | 37.5 | 35.8 | 177578 |
| 1738258200 | 37 | -0.6 | -1.60 | 37.2 | 37.2 | 36.7 | 171283 |
| 1738171800 | 37.6 | 0.9 | 2.45 | 36.5 | 37.9 | 36.5 | 185005 |
| 1738085400 | 36.7 | 0.4 | 1.10 | 36.3 | 37 | 36.3 | 1240547 |
| 1737999000 | 36.3 | -0.3 | -0.82 | 36.6 | 36.6 | 36 | 167559 |
| 1737739800 | 36.6 | -0.6 | -1.61 | 37 | 37 | 36.6 | 419865 |
| 1737653400 | 37.2 | 0.2 | 0.54 | 36.1 | 37.7 | 36 | 627941 |
| 1737567000 | 37 | 1.2 | 3.35 | 36.5 | 37 | 35.4 | 114491 |
| 1737480600 | 35.8 | -0.2 | -0.56 | 37 | 37.4 | 35.8 | 6795965 |
| 1737394200 | 36 | 1.2 | 3.45 | 34.5 | 36 | 34 | 7025715 |
| 1737135000 | 34.8 | -1 | -2.79 | 35.6 | 36 | 34.8 | 5630877 |
| 1737048600 | 35.8 | 1 | 2.87 | 35.4 | 35.8 | 35 | 1651655 |
| 1736962200 | 34.8 | 1.2 | 3.57 | 35 | 35 | 33 | 1190107 |
| 1736875800 | 33.6 | -1.9 | -5.35 | 35.6 | 36.2 | 33 | 2673082 |
| 1736789400 | 35.5 | -0.5 | -1.39 | 36 | 36 | 35.5 | 1178816 |
| 1736530200 | 36 | 0 | 0.00 | 36.1 | 36.1 | 36 | 153556 |
| 1736443800 | 36 | -0.8 | -2.17 | 37.4 | 37.4 | 35.6 | 475097 |
| 1736357400 | 36.8 | -0.3 | -0.81 | 36.1 | 37.9 | 36.1 | 372704 |
| 1736271000 | 37.1 | 0.6 | 1.64 | 37.9 | 38 | 36.3 | 313034 |
| 1736184600 | 36.5 | -0.2 | -0.54 | 37 | 37.5 | 35.7 | 343562 |
| 1735925400 | 36.7 | 1.2 | 3.38 | 35.5 | 36.7 | 35.5 | 17340 |
| 1735839000 | 35.5 | 0 | 0.00 | 35.2 | 37.6 | 35.2 | 136155 |
| 1735666200 | 35.5 | -1 | -2.74 | 35.2 | 37.7 | 35.1 | 208376 |
| 1735579800 | 36.5 | 1.1 | 3.11 | 36.9 | 36.9 | 35.1 | 117492 |
| 1735320600 | 35.4 | -1.5 | -4.07 | 38 | 38 | 35.4 | 44059 |
| 1735061400 | 36.9 | 0.2 | 0.54 | 35.1 | 36.9 | 35 | 17607 |
| 1734975000 | 36.7 | -0.25 | -0.68 | 35.1 | 36.8 | 35.1 | 304444 |
| 1734715800 | 36.95 | 0.75 | 2.07 | 35.5 | 36.95 | 35.5 | 261458 |
| 1734629400 | 36.2 | 0.2 | 0.56 | 35.6 | 36.2 | 35.4 | 295619 |
| 1734543000 | 36 | 0 | 0.00 | 37 | 37 | 36 | 169681 |
| 1734456600 | 36 | -0.7 | -1.91 | 36.5 | 37.9 | 35.1 | 233687 |
| 1734370200 | 36.7 | 1.7 | 4.86 | 35 | 36.8 | 35 | 205039 |
| 1734111000 | 35 | -0.5 | -1.41 | 36.9 | 36.9 | 35 | 90281 |
| 1734024600 | 35.5 | -1.9 | -5.08 | 37.3 | 37.9 | 35.5 | 99175 |
| 1733938200 | 37.4 | 0.7 | 1.91 | 36.6 | 37.4 | 36.6 | 392226 |
| 1733851800 | 36.7 | 0.7 | 1.94 | 37.9 | 37.9 | 35.1 | 212541 |
| 1733765400 | 36 | -1 | -2.70 | 39 | 39.1 | 36 | 685218 |
| 1733506200 | 37 | 0 | 0.00 | 37.7 | 39 | 37 | 86994 |
| 1733419800 | 37 | 0.3 | 0.82 | 38.9 | 38.9 | 36.3 | 154846 |
| 1733333400 | 36.7 | -0.3 | -0.81 | 37 | 38.5 | 36.7 | 276221 |
| 1733247000 | 37 | 0 | 0.00 | 38.9 | 39.5 | 36 | 599987 |
| 1733160600 | 37 | 0.1 | 0.27 | 36.6 | 38.8 | 36.6 | 343168 |
| 1732901400 | 36.9 | 0 | 0.00 | 36.9 | 37.9 | 36.8 | 877647 |
| 1732815000 | 36.9 | -0.1 | -0.27 | 37 | 38.9 | 36.9 | 102780 |
| 1732728600 | 37 | 0.2 | 0.54 | 36.8 | 39.2 | 36.7 | 708232 |
| 1732642200 | 36.8 | 0.15 | 0.41 | 36.1 | 37.5 | 36.1 | 339492 |
| 1732555800 | 36.65 | -0.45 | -1.21 | 36 | 37.4 | 36 | 1088148 |
| 1732296600 | 37.1 | 0.1 | 0.27 | 36 | 37.9 | 36 | 644726 |
| 1732210200 | 37 | 0.25 | 0.68 | 36.1 | 37.2 | 36 | 158174 |
| 1732123800 | 36.75 | -0.9 | -2.39 | 36 | 37.6 | 36 | 170052 |
| 1732037400 | 37.65 | 0.15 | 0.40 | 37.6 | 38 | 36 | 427783 |
| 1731951000 | 37.5 | -0.95 | -2.47 | 39.8 | 39.8 | 37 | 523947 |
| 1731691800 | 38.45 | 0.45 | 1.18 | 37.5 | 38.45 | 37.5 | 860385 |
| 1731605400 | 38 | -0.3 | -0.78 | 38.9 | 38.9 | 38 | 176910 |
| 1731519000 | 38.3 | 0.3 | 0.79 | 39.8 | 39.8 | 37.6 | 278471 |
| 1731432600 | 38 | -0.95 | -2.44 | 39.3 | 39.5 | 38 | 372992 |
| 1731346200 | 38.95 | 0.7 | 1.83 | 37 | 39.6 | 37 | 710978 |
| 1731087000 | 38.25 | 0 | 0.00 | 37.5 | 39.8 | 37.2 | 213430 |
| 1731000600 | 38.25 | 0.65 | 1.73 | 38.5 | 39 | 37.4 | 717269 |
| 1730914200 | 37.6 | 0.4 | 1.08 | 37.5 | 38.7 | 37.2 | 244011 |
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
