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 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 35.145 | 0.09 | 0.26 | 35.56 | 35.6675 | 34.72 | 382 |
| 1738949400 | 35.055 | -0.19 | -0.54 | 35.79 | 35.79 | 34.5825 | 718 |
| 1738863000 | 35.245 | 0.24 | 0.69 | 35.3 | 35.74 | 35.19 | 482 |
| 1738776600 | 35.0025 | 0.09 | 0.26 | 34.91 | 35.6425 | 34.6775 | 529 |
| 1738690200 | 34.91 | 0.17 | 0.48 | 34.75 | 34.9125 | 34.685 | 400 |
| 1738603800 | 34.7425 | -0.58 | -1.65 | 34.465 | 34.9975 | 34.07 | 1775 |
| 1738344600 | 35.325 | 0.39 | 1.10 | 35.32 | 35.365 | 34.9875 | 1925 |
| 1738258200 | 34.94 | 0.11 | 0.32 | 34.715 | 35.3025 | 34.715 | 546 |
| 1738171800 | 34.83 | 0.1 | 0.30 | 34.87 | 35.135 | 34.675 | 640 |
| 1738085400 | 34.725 | 0.26 | 0.75 | 34.725 | 34.725 | 34.725 | 0 |
| 1737999000 | 34.465 | -0.63 | -1.78 | 35.01 | 35.0125 | 34.03 | 812 |
| 1737739800 | 35.09 | 0.16 | 0.47 | 35.105 | 35.285 | 34.85 | 1440 |
| 1737653400 | 34.9275 | 0 | 0.00 | 34.9275 | 34.9275 | 34.9275 | 2 |
| 1737567000 | 34.9275 | 0.3 | 0.85 | 34.9275 | 34.9275 | 34.9275 | 0 |
| 1737480600 | 34.6325 | 0.06 | 0.17 | 34.63 | 35.085 | 34.57 | 145 |
| 1737394200 | 34.5725 | 0.08 | 0.23 | 34.5725 | 34.5725 | 34.5725 | 0 |
| 1737135000 | 34.4925 | 0.31 | 0.91 | 34.4925 | 34.4925 | 34.4925 | 1216 |
| 1737048600 | 34.18 | 0.19 | 0.55 | 34.18 | 34.18 | 34.18 | 0 |
| 1736962200 | 33.9925 | 0.68 | 2.04 | 33.4 | 34.325 | 33.17 | 655 |
| 1736875800 | 33.3125 | 0.18 | 0.54 | 33.395 | 33.715 | 33.127499 | 697 |
| 1736789400 | 33.1325 | -0.21 | -0.62 | 32.71 | 33.52 | 32.659999 | 834 |
| 1736530200 | 33.34 | -0.76 | -2.23 | 34.47 | 34.47 | 33.104999 | 681 |
| 1736443800 | 34.1 | 0.11 | 0.32 | 33.93 | 34.1 | 33.5075 | 3695 |
| 1736357400 | 33.99 | -0.31 | -0.90 | 34.1 | 34.1 | 33.4975 | 777 |
| 1736271000 | 34.3 | -0.4 | -1.15 | 34.585 | 34.7825 | 33.84 | 607 |
| 1736184600 | 34.7 | 0.51 | 1.48 | 34.495 | 34.78 | 34.47 | 2109 |
| 1735925400 | 34.1925 | 0.09 | 0.26 | 34.15 | 34.3325 | 33.695 | 26 |
| 1735839000 | 34.105 | -0.08 | -0.23 | 34.655 | 34.655 | 33.715 | 337 |
| 1735666200 | 34.1825 | 0 | 0.00 | 34.1825 | 34.1825 | 34.1825 | 0 |
| 1735579800 | 34.1825 | -0.34 | -0.98 | 33.95 | 34.635 | 33.8525 | 4065 |
| 1735320600 | 34.5225 | -0.43 | -1.22 | 35 | 35 | 34.32 | 27 |
| 1735061400 | 34.9475 | 0.64 | 1.87 | 34.04 | 34.9475 | 34.04 | 18 |
| 1734975000 | 34.305 | -0.16 | -0.46 | 35.03 | 35.03 | 34.1225 | 26 |
| 1734715800 | 34.4625 | 0.15 | 0.44 | 33.825 | 34.465 | 33.685 | 3352 |
| 1734629400 | 34.31 | -0.87 | -2.48 | 34.645 | 34.645 | 34.1225 | 150 |
| 1734543000 | 35.1825 | 0.14 | 0.39 | 35.175 | 35.33 | 34.61 | 1317 |
| 1734456600 | 35.045 | -0.13 | -0.37 | 35.045 | 35.045 | 35.045 | 0 |
| 1734370200 | 35.175 | 0.08 | 0.24 | 35 | 35.41 | 34.9925 | 577 |
| 1734111000 | 35.0925 | -0.33 | -0.93 | 34.8 | 35.4575 | 34.67 | 1021 |
| 1734024600 | 35.4225 | 0.05 | 0.14 | 35.7 | 35.7 | 35.055 | 67 |
| 1733938200 | 35.3725 | 0.15 | 0.43 | 35.625 | 35.625 | 35.105 | 46 |
| 1733851800 | 35.22 | -0.1 | -0.28 | 35.145 | 35.45 | 34.875 | 192 |
| 1733765400 | 35.32 | -0.17 | -0.47 | 35.595 | 35.75 | 35.28 | 356 |
| 1733506200 | 35.4875 | 0.04 | 0.11 | 35.48 | 35.76 | 35.13 | 136 |
| 1733419800 | 35.45 | 0.17 | 0.47 | 35.39 | 35.66 | 35.39 | 99 |
| 1733333400 | 35.2825 | 0.15 | 0.43 | 35.245 | 35.705 | 34.9525 | 224 |
| 1733247000 | 35.1325 | 0.06 | 0.17 | 35.1325 | 35.1325 | 35.1325 | 0 |
| 1733160600 | 35.0725 | 0.1 | 0.30 | 35.0725 | 35.0725 | 35.0725 | 2 |
| 1732901400 | 34.9675 | 0.07 | 0.20 | 35.36 | 35.36 | 34.675 | 3018 |
| 1732815000 | 34.8975 | 0.2 | 0.58 | 34.905 | 35.1525 | 34.86 | 2000 |
| 1732728600 | 34.695 | -0.08 | -0.24 | 34.695 | 34.695 | 34.695 | 30 |
| 1732642200 | 34.7775 | 0.08 | 0.22 | 34.73 | 35.4525 | 34.64 | 9200 |
| 1732555800 | 34.7025 | 0.38 | 1.11 | 34.695 | 34.95 | 34.6075 | 716 |
| 1732296600 | 34.32 | 0.09 | 0.27 | 34.385 | 34.695 | 33.93 | 2457 |
| 1732210200 | 34.2275 | 0.31 | 0.90 | 34.165 | 34.6 | 33.8275 | 463 |
| 1732123800 | 33.9225 | -0.09 | -0.27 | 34.09 | 34.4225 | 33.795 | 24 |
| 1732037400 | 34.015 | 0.05 | 0.15 | 33.785 | 34.1325 | 33.5375 | 1059 |
| 1731951000 | 33.965 | 0.16 | 0.48 | 33.695 | 34.205 | 33.43 | 446 |
| 1731691800 | 33.8025 | -0.58 | -1.69 | 33.8025 | 33.8025 | 33.8025 | 0 |
| 1731605400 | 34.385 | -0.06 | -0.17 | 34.285 | 34.645 | 34.2 | 15 |
| 1731519000 | 34.4425 | -0.09 | -0.25 | 34.275 | 34.88 | 34.275 | 114 |
| 1731432600 | 34.5275 | -0.24 | -0.68 | 35.01 | 35.09 | 34.3475 | 124 |
| 1731346200 | 34.7625 | 0.12 | 0.35 | 34.395 | 34.98 | 34.395 | 1334 |
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
