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 | -13.6 | -35.6955380577 | 38.1 | 38.1 | 24.2 | 820722 | 27.79180676 | DE |
| 4 | -11.5 | -31.9444444444 | 36 | 39.6 | 24.2 | 359413 | 31.6189528 | DE |
| 12 | -19.85 | -44.7576099211 | 44.35 | 44.9 | 24.2 | 274915 | 35.60651243 | DE |
| 26 | -32.3 | -56.8661971831 | 56.8 | 58.6 | 24.2 | 216272 | 42.14108233 | DE |
| 52 | -21.5 | -46.7391304348 | 46 | 63 | 24.2 | 208876 | 45.12501331 | DE |
| 156 | -96.3 | -79.7185430464 | 120.8 | 121 | 24.2 | 211166 | 69.94737262 | DE |
| 260 | -77.5 | -75.9803921569 | 102 | 127 | 24.2 | 234931 | 77.24391811 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731519000 | 26.9 | 0.3 | 1.13 | 26.5 | 27 | 26.5 | 296694 |
| 1731432600 | 26.6 | -1.15 | -4.14 | 30.2 | 30.2 | 26.3 | 357619 |
| 1731346200 | 27.75 | 0.4 | 1.46 | 28.1 | 29.3 | 27.75 | 722871 |
| 1731087000 | 27.35 | -10.4 | -27.55 | 33 | 33 | 27.35 | 2541274 |
| 1731000600 | 37.75 | -1 | -2.58 | 38.1 | 38.1 | 37.75 | 185152 |
| 1730914200 | 38.75 | 0.85 | 2.24 | 38.75 | 38.75 | 38.75 | 312250 |
| 1730827800 | 37.9 | -0.15 | -0.39 | 37.6 | 37.9 | 37.6 | 19927 |
| 1730741400 | 38.05 | 0.05 | 0.13 | 38.05 | 38.05 | 38.05 | 62589 |
| 1730482200 | 38 | -0.15 | -0.39 | 38 | 38 | 38 | 81409 |
| 1730395800 | 38.15 | 0.8 | 2.14 | 37.6 | 39.6 | 37.6 | 321103 |
| 1730309400 | 37.35 | 1.35 | 3.75 | 36.8 | 37.35 | 36.7 | 463063 |
| 1730223000 | 36 | -0.05 | -0.14 | 36 | 36 | 36 | 180790 |
| 1730136600 | 36.05 | 0.7 | 1.98 | 35.6 | 36.9 | 35.5 | 234654 |
| 1729873800 | 35.35 | 0.15 | 0.43 | 35.7 | 35.7 | 35.1 | 228843 |
| 1729787400 | 35.2 | -1 | -2.76 | 35.9 | 35.9 | 35.2 | 173177 |
| 1729701000 | 36.2 | -0.05 | -0.14 | 37.9 | 37.9 | 35.5 | 251883 |
| 1729614600 | 36.25 | 0.25 | 0.69 | 36.1 | 37.3 | 36 | 160901 |
| 1729528200 | 36 | 0.1 | 0.28 | 35.2 | 36 | 35.2 | 197659 |
| 1729269000 | 35.9 | 0.5 | 1.41 | 36 | 36 | 35.9 | 221413 |
| 1729182600 | 35.4 | -0.6 | -1.67 | 36 | 36 | 35.4 | 174996 |
| 1729096200 | 36 | 0.1 | 0.28 | 37.2 | 37.2 | 36 | 220203 |
| 1729009800 | 35.9 | 0.2 | 0.56 | 35.1 | 35.9 | 35.1 | 200678 |
| 1728923400 | 35.7 | -0.1 | -0.28 | 35.2 | 36.4 | 35.2 | 273575 |
| 1728664200 | 35.8 | 0.2 | 0.56 | 35.5 | 36.6 | 35.5 | 336716 |
| 1728577800 | 35.6 | -0.5 | -1.39 | 36.5 | 36.5 | 35.6 | 347748 |
| 1728491400 | 36.1 | -0.6 | -1.63 | 36 | 36.1 | 36 | 194474 |
| 1728405000 | 36.7 | -0.05 | -0.14 | 35.5 | 36.7 | 35.5 | 243153 |
| 1728318600 | 36.75 | -0.9 | -2.39 | 37 | 38.4 | 35.5 | 379835 |
| 1728059400 | 37.65 | 0.55 | 1.48 | 37.1 | 37.65 | 37.1 | 99732 |
| 1727973000 | 37.1 | 0.25 | 0.68 | 37.1 | 37.1 | 37.1 | 86410 |
| 1727886600 | 36.85 | 0.05 | 0.14 | 36.3 | 38.4 | 36.3 | 273067 |
| 1727800200 | 36.8 | -0.3 | -0.81 | 36.1 | 37 | 36.1 | 286582 |
| 1727713800 | 37.1 | -0.45 | -1.20 | 36 | 37.1 | 36 | 216501 |
| 1727454600 | 37.55 | -0.25 | -0.66 | 37 | 37.55 | 36.6 | 306363 |
| 1727368200 | 37.8 | 0.45 | 1.20 | 37.5 | 37.8 | 37.5 | 213308 |
| 1727281800 | 37.35 | -0.5 | -1.32 | 37.35 | 37.35 | 37.35 | 205243 |
| 1727195400 | 37.85 | 0.05 | 0.13 | 37 | 37.85 | 36.8 | 353879 |
| 1727109000 | 37.8 | -0.2 | -0.53 | 37 | 37.8 | 37 | 141520 |
| 1726849800 | 38 | 0.8 | 2.15 | 37.2 | 38 | 37.2 | 247102 |
| 1726763400 | 37.2 | -0.95 | -2.49 | 38 | 38 | 37.1 | 480140 |
| 1726677000 | 38.15 | -1.65 | -4.15 | 39.5 | 39.5 | 38.15 | 519500 |
| 1726590600 | 39.8 | -0.9 | -2.21 | 40 | 40 | 39.6 | 192209 |
| 1726504200 | 40.7 | 2.5 | 6.54 | 40.3 | 41.1 | 40.3 | 281392 |
| 1726245000 | 38.2 | -1.4 | -3.54 | 38.5 | 39 | 38.2 | 363169 |
| 1726158600 | 39.6 | -0.05 | -0.13 | 39.4 | 40 | 39.4 | 549575 |
| 1726072200 | 39.65 | -2.25 | -5.37 | 41.9 | 41.9 | 39 | 333407 |
| 1725985800 | 41.9 | -0.1 | -0.24 | 42.3 | 42.3 | 41.1 | 254051 |
| 1725899400 | 42 | -1.4 | -3.23 | 42.9 | 42.9 | 41 | 169874 |
| 1725640200 | 43.4 | -0.55 | -1.25 | 43 | 43.4 | 42.9 | 51885 |
| 1725553800 | 43.95 | 0 | 0.00 | 43.5 | 43.95 | 43 | 26345 |
| 1725467400 | 43.95 | -0.25 | -0.57 | 43.95 | 43.95 | 43.95 | 50857 |
| 1725381000 | 44.2 | -0.05 | -0.11 | 44.2 | 44.2 | 44.2 | 61068 |
| 1725294600 | 44.25 | -0.2 | -0.45 | 43 | 44.9 | 43 | 264459 |
| 1725035400 | 44.45 | 0.2 | 0.45 | 43 | 44.45 | 43 | 99330 |
| 1724949000 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 88437 |
| 1724862600 | 44.25 | 0.7 | 1.61 | 44.25 | 44.25 | 44.25 | 55924 |
| 1724776200 | 43.55 | -0.7 | -1.58 | 43.55 | 43.55 | 43.55 | 280391 |
| 1724430600 | 44.25 | -0.1 | -0.23 | 43.4 | 44.25 | 43.4 | 157517 |
| 1724344200 | 44.35 | -0.15 | -0.34 | 44.35 | 44.35 | 44.35 | 187720 |
| 1724257800 | 44.5 | 0.45 | 1.02 | 44.1 | 44.5 | 44.1 | 175494 |
| 1724171400 | 44.05 | 0.55 | 1.26 | 44.5 | 44.5 | 43.7 | 83740 |
| 1724085000 | 43.5 | -0.65 | -1.47 | 44.2 | 44.2 | 43.4 | 339216 |
| 1723825800 | 44.15 | -0.05 | -0.11 | 44.5 | 44.5 | 43.5 | 84722 |
| 1723739400 | 44.2 | 0.05 | 0.11 | 43.7 | 44.2 | 43.7 | 503759 |
| 1723653000 | 44.15 | 0.25 | 0.57 | 44.2 | 44.2 | 44 | 1046592 |
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
