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 | 3.5 | 8.43373493976 | 41.5 | 46 | 41.2 | 391197 | 41.21321407 | DE |
| 4 | 5.5 | 13.9240506329 | 39.5 | 46 | 39.5 | 147220 | 41.36325565 | DE |
| 12 | -0.5 | -1.0989010989 | 45.5 | 46 | 33.5 | 110054 | 39.65412287 | DE |
| 26 | -29.5 | -39.5973154362 | 74.5 | 82 | 33.5 | 89137 | 50.51691935 | DE |
| 52 | -28.5 | -38.7755102041 | 73.5 | 96 | 33.5 | 105897 | 64.32830263 | DE |
| 156 | -137.5 | -75.3424657534 | 182.5 | 195 | 33.5 | 1028957 | 129.43699439 | DE |
| 260 | -137.5 | -75.3424657534 | 182.5 | 212 | 33.5 | 1032096 | 142.88306505 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 45 | 3.5 | 8.43 | 41.5 | 46 | 41.5 | 234616 |
| 1735666200 | 41.5 | 0.3 | 0.73 | 41.5 | 41.5 | 41.5 | 34297 |
| 1735579800 | 41.2 | -0.3 | -0.72 | 41.5 | 42 | 41.2 | 1121897 |
| 1735320600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 17396 |
| 1735061400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 6815 |
| 1734975000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 351173 |
| 1734715800 | 41.5 | -0.5 | -1.19 | 42 | 42 | 41.5 | 142810 |
| 1734629400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 67868 |
| 1734543000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 135332 |
| 1734456600 | 42 | 2 | 5.00 | 41.5 | 42 | 41.5 | 351001 |
| 1734370200 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 9271 |
| 1734111000 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 55890 |
| 1734024600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 8370 |
| 1733938200 | 40 | -0.5 | -1.23 | 40.5 | 40.5 | 40 | 9515 |
| 1733851800 | 40.5 | -0.5 | -1.22 | 41 | 41 | 40.5 | 69398 |
| 1733765400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 37671 |
| 1733506200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 6468 |
| 1733419800 | 41 | 1.5 | 3.80 | 39.5 | 41 | 39.5 | 77572 |
| 1733333400 | 39.5 | 1 | 2.60 | 38.5 | 39.5 | 38.5 | 227921 |
| 1733247000 | 38.5 | -2.5 | -6.10 | 38.5 | 38.5 | 38.5 | 122620 |
| 1733160600 | 41 | 6.5 | 18.84 | 34.5 | 41.5 | 33.5 | 683692 |
| 1732901400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34 | 129379 |
| 1732815000 | 34.5 | 0.5 | 1.47 | 34.5 | 34.5 | 34 | 16403 |
| 1732728600 | 34 | -0.5 | -1.45 | 34.5 | 34.5 | 34 | 36929 |
| 1732642200 | 34.5 | 0 | 0.00 | 34.5 | 35 | 34.2 | 27975 |
| 1732555800 | 34.5 | -1.5 | -4.17 | 35.5 | 35.5 | 34.5 | 151774 |
| 1732296600 | 36 | 0.5 | 1.41 | 35.5 | 36 | 35.3 | 264836 |
| 1732210200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.3 | 63055 |
| 1732123800 | 35.5 | 0.3 | 0.85 | 35.5 | 35.5 | 35.1 | 86479 |
| 1732037400 | 35.2 | -1.8 | -4.86 | 37 | 37 | 35.2 | 78101 |
| 1731951000 | 37 | -0.2 | -0.54 | 37 | 37 | 37 | 18216 |
| 1731691800 | 37.2 | -0.8 | -2.11 | 38 | 38 | 36.5 | 146157 |
| 1731605400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1731519000 | 38 | -0.5 | -1.30 | 38.5 | 38.5 | 38 | 88307 |
| 1731432600 | 38.5 | -0.1 | -0.26 | 38.5 | 38.5 | 38.5 | 25310 |
| 1731346200 | 38.6 | 0.1 | 0.26 | 38.5 | 38.6 | 38.5 | 39444 |
| 1731087000 | 38.5 | 0.5 | 1.32 | 38 | 38.5 | 38 | 74708 |
| 1731000600 | 38 | -0.5 | -1.30 | 38.5 | 38.5 | 38 | 53704 |
| 1730914200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 3800 |
| 1730827800 | 38.5 | -1.5 | -3.75 | 40.5 | 40.5 | 38.5 | 97365 |
| 1730741400 | 40 | 1 | 2.56 | 39 | 41.5 | 39 | 129727 |
| 1730482200 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 39 | 23103 |
| 1730395800 | 39.5 | 0.5 | 1.28 | 39.5 | 39.5 | 39.5 | 17900 |
| 1730309400 | 39 | 0 | 0.00 | 39 | 39.5 | 39 | 120866 |
| 1730223000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 340503 |
| 1730136600 | 39 | 0.8 | 2.09 | 39 | 39 | 39 | 18614 |
| 1729873800 | 38.2 | 0.2 | 0.53 | 39 | 39 | 38.2 | 82800 |
| 1729787400 | 38 | -4 | -9.52 | 42 | 42 | 38 | 83920 |
| 1729701000 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 46060 |
| 1729614600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 25425 |
| 1729528200 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 33150 |
| 1729269000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 8892 |
| 1729182600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 44022 |
| 1729096200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 12657 |
| 1729009800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 15980 |
| 1728923400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 27895 |
| 1728664200 | 43 | -1 | -2.27 | 44 | 44 | 42 | 51412 |
| 1728577800 | 44 | -2.5 | -5.38 | 45.5 | 45.5 | 44 | 96427 |
| 1728491400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 69457 |
| 1728405000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 36054 |
| 1728318600 | 46.5 | -0.5 | -1.06 | 47 | 47 | 46.5 | 129194 |
| 1728059400 | 47 | 0.5 | 1.08 | 46.5 | 47.5 | 46.5 | 56912 |
| 1727973000 | 46.5 | 0.5 | 1.09 | 46 | 46.5 | 46 | 68819 |
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
