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 | -1 | -2.77777777778 | 36 | 37 | 35 | 458708 | 36.15633461 | DE |
| 4 | -4.5 | -11.3924050633 | 39.5 | 42.5 | 32 | 636431 | 36.8891543 | DE |
| 12 | -1.5 | -4.1095890411 | 36.5 | 42.5 | 32 | 497314 | 37.75950048 | DE |
| 26 | 20.625 | 143.47826087 | 14.375 | 42.5 | 13.125 | 712848 | 30.20734792 | DE |
| 52 | 12.3 | 54.1850220264 | 22.7 | 42.5 | 12.55 | 576944 | 24.7515148 | DE |
| 156 | 22.5 | 180 | 12.5 | 42.5 | 5.5 | 514742 | 21.38112054 | DE |
| 260 | 22.5 | 180 | 12.5 | 42.5 | 5.5 | 514742 | 21.38112054 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 161758 |
| 1741714200 | 35 | -1 | -2.78 | 35 | 35 | 35 | 102603 |
| 1741627800 | 36 | -1 | -2.70 | 36 | 36 | 35 | 739757 |
| 1741368600 | 37 | 1 | 2.78 | 36.5 | 37 | 36 | 622921 |
| 1741282200 | 36 | 0 | 0.00 | 36 | 36.5 | 36 | 666503 |
| 1741195800 | 36 | 1 | 2.86 | 35 | 36 | 35 | 417813 |
| 1741109400 | 35 | 0 | 0.00 | 35.5 | 36 | 35 | 258728 |
| 1741023000 | 35 | 0.5 | 1.45 | 34.5 | 35 | 34 | 978828 |
| 1740763800 | 34.5 | 0.5 | 1.47 | 34 | 34.5 | 34 | 203012 |
| 1740677400 | 34 | 0.75 | 2.26 | 33.25 | 34 | 32.5 | 238572 |
| 1740591000 | 33.25 | -1.25 | -3.62 | 34.5 | 34.5 | 32 | 1128348 |
| 1740504600 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 34.5 | 437920 |
| 1740418200 | 35.5 | -1.5 | -4.05 | 37 | 37 | 35.5 | 433122 |
| 1740159000 | 37 | -1 | -2.63 | 38 | 38 | 36.5 | 537015 |
| 1740072600 | 38 | 0 | 0.00 | 38 | 38.5 | 38 | 162262 |
| 1739986200 | 38 | -0.4 | -1.04 | 38 | 38 | 38 | 520621 |
| 1739899800 | 38.4 | 0.4 | 1.05 | 38 | 38.4 | 38 | 643358 |
| 1739813400 | 38 | -0.2 | -0.52 | 38.5 | 39 | 38 | 1192239 |
| 1739554200 | 38.2 | -1.6 | -4.02 | 39.25 | 40.2 | 37 | 845551 |
| 1739467800 | 39.8 | 1.8 | 4.74 | 39.5 | 42.5 | 39.25 | 2437694 |
| 1739381400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 160978 |
| 1739295000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 314228 |
| 1739208600 | 38 | 1 | 2.70 | 37 | 38 | 37 | 256943 |
| 1738949400 | 37 | 0.5 | 1.37 | 36.5 | 37 | 36.5 | 321570 |
| 1738863000 | 36.5 | -0.75 | -2.01 | 37.25 | 37.25 | 36.5 | 51173 |
| 1738776600 | 37.25 | -0.75 | -1.97 | 38 | 38 | 36.5 | 364193 |
| 1738690200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 53143 |
| 1738603800 | 38 | 0.5 | 1.33 | 37.5 | 38.1 | 36.5 | 353115 |
| 1738344600 | 37.5 | -3.3 | -8.09 | 40 | 40 | 37.5 | 492857 |
| 1738258200 | 40.8 | 3.8 | 10.27 | 37 | 40.8 | 37 | 608780 |
| 1738171800 | 37 | -2 | -5.13 | 38 | 38 | 37 | 212479 |
| 1738085400 | 39 | 2.75 | 7.59 | 36.25 | 39 | 36.25 | 829331 |
| 1737999000 | 36.25 | -1.5 | -3.97 | 37.75 | 37.75 | 36 | 537115 |
| 1737739800 | 37.75 | 0.25 | 0.67 | 37.5 | 37.75 | 37.5 | 325771 |
| 1737653400 | 37.5 | 0.5 | 1.35 | 37 | 38 | 37 | 190399 |
| 1737567000 | 37 | 0 | 0.00 | 37 | 37.5 | 36.75 | 372657 |
| 1737480600 | 37 | -1.5 | -3.90 | 38.5 | 38.5 | 36.5 | 486638 |
| 1737394200 | 38.5 | -0.5 | -1.28 | 39 | 39 | 38.5 | 371840 |
| 1737135000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 129092 |
| 1737048600 | 39 | -1.5 | -3.70 | 40.5 | 40.5 | 39 | 596392 |
| 1736962200 | 40.5 | 1.5 | 3.85 | 39 | 40.5 | 39 | 473134 |
| 1736875800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 326447 |
| 1736789400 | 39 | 3 | 8.33 | 36 | 39 | 36 | 947108 |
| 1736530200 | 36 | -1 | -2.70 | 37 | 37 | 36 | 571388 |
| 1736443800 | 37 | 0 | 0.00 | 37 | 37 | 37 | 233859 |
| 1736357400 | 37 | 0 | 0.00 | 37.25 | 38 | 37 | 282230 |
| 1736271000 | 37 | -1.6 | -4.15 | 38.5 | 38.5 | 37 | 681983 |
| 1736184600 | 38.6 | -1.65 | -4.10 | 40 | 40 | 38.5 | 728062 |
| 1735925400 | 40.25 | 0.25 | 0.63 | 40 | 40.25 | 40 | 727527 |
| 1735839000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 537132 |
| 1735666200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 306100 |
| 1735579800 | 40 | -0.5 | -1.23 | 40.5 | 40.5 | 39.25 | 176407 |
| 1735320600 | 40.5 | 0.5 | 1.25 | 40 | 41 | 39.5 | 502183 |
| 1735061400 | 40 | 0 | 0.00 | 39.75 | 41 | 39.75 | 60431 |
| 1734975000 | 40 | 2 | 5.26 | 38 | 40 | 38 | 788620 |
| 1734715800 | 38 | 2 | 5.56 | 36.5 | 38 | 36 | 1147443 |
| 1734629400 | 36 | 0 | 0.00 | 36.5 | 38 | 36 | 99541 |
| 1734543000 | 36 | 1 | 2.86 | 35.5 | 37 | 35 | 409676 |
| 1734456600 | 35 | 1 | 2.94 | 34.5 | 35 | 33.75 | 599130 |
| 1734370200 | 34 | 0 | 0.00 | 35 | 35 | 34 | 255777 |
| 1734111000 | 34 | -1.1 | -3.13 | 36 | 36.05 | 34 | 1293376 |
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
