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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 31.9675 | 0.04 | 0.13 | 32.29 | 32.415 | 31.66 | 69562 |
| 1744302600 | 31.925 | 1.79 | 5.92 | 33.119999 | 33.2425 | 31.84 | 3482 |
| 1744216200 | 30.14 | -1.07 | -3.41 | 29.825 | 30.4925 | 29.19 | 27822 |
| 1744129800 | 31.205 | 1.32 | 4.40 | 30.84 | 31.8625 | 30.61 | 53479 |
| 1744043400 | 29.89 | -1.1 | -3.56 | 28.535 | 30.8475 | 28.48 | 43632 |
| 1743784200 | 30.9925 | -1.5 | -4.62 | 32.15 | 32.159999 | 30.4275 | 12942 |
| 1743697800 | 32.494999 | -1.54 | -4.53 | 32.935 | 33.1 | 32.2575 | 8949 |
| 1743611400 | 34.0375 | 0.22 | 0.64 | 33.855 | 34.0925 | 33.3675 | 4549 |
| 1743525000 | 33.8225 | 0.73 | 2.21 | 33.505 | 33.8875 | 33.314999 | 10821 |
| 1743438600 | 33.09 | -0.57 | -1.68 | 33.265 | 33.265 | 32.68 | 70680 |
| 1743183000 | 33.655 | -1.02 | -2.93 | 34.305 | 34.4675 | 33.59 | 11843 |
| 1743096600 | 34.6725 | -0.18 | -0.51 | 34.605 | 34.845 | 34.345 | 83616 |
| 1743010200 | 34.85 | -0.47 | -1.32 | 35.34 | 35.425 | 34.7675 | 503468 |
| 1742923800 | 35.3175 | 0.19 | 0.53 | 35.21 | 35.455 | 35.1025 | 72901 |
| 1742837400 | 35.1325 | 0.82 | 2.40 | 34.68 | 35.2125 | 34.68 | 2739 |
| 1742578200 | 34.31 | -0.01 | -0.02 | 34.205 | 34.31 | 33.7975 | 57239 |
| 1742491800 | 34.3175 | 0.08 | 0.22 | 34.595 | 34.7075 | 34.0125 | 16574 |
| 1742405400 | 34.2425 | 0.29 | 0.86 | 33.925 | 34.3175 | 33.885 | 19270 |
| 1742319000 | 33.95 | -0.28 | -0.82 | 34.365 | 34.4675 | 33.65 | 8674 |
| 1742232600 | 34.23 | 0.08 | 0.23 | 34.185 | 34.5875 | 34.115 | 139003 |
| 1741973400 | 34.1525 | 0.52 | 1.55 | 33.83 | 34.345 | 33.78 | 5255 |
| 1741887000 | 33.63 | -0.69 | -2.00 | 33.96 | 34.2825 | 33.542499 | 8197 |
| 1741800600 | 34.3175 | 0.52 | 1.55 | 33.89 | 34.8825 | 33.8125 | 39033 |
| 1741714200 | 33.795 | -0.34 | -1.00 | 33.95 | 34.1575 | 33.5175 | 70328 |
| 1741627800 | 34.135 | -0.49 | -1.42 | 35.02 | 35.0875 | 33.8725 | 47743 |
| 1741368600 | 34.6275 | -1.08 | -3.03 | 35.28 | 35.5825 | 34.6225 | 10849 |
| 1741282200 | 35.71 | 0.24 | 0.67 | 35.94 | 35.9425 | 35.3675 | 12273 |
| 1741195800 | 35.4725 | 0.29 | 0.82 | 35.82 | 36.0075 | 35.3575 | 21331 |
| 1741109400 | 35.185 | -1.31 | -3.60 | 35.765 | 35.94 | 34.9925 | 31243 |
| 1741023000 | 36.4975 | 0.39 | 1.07 | 36.82 | 37.0125 | 36.3025 | 3347 |
| 1740763800 | 36.1125 | -0.81 | -2.20 | 36.12 | 36.3725 | 35.74 | 40508 |
| 1740677400 | 36.925 | -0.42 | -1.12 | 37.22 | 37.4575 | 36.52 | 12553 |
| 1740591000 | 37.345 | 0.71 | 1.94 | 37.2 | 37.45 | 36.97 | 5921 |
| 1740504600 | 36.635 | -0.89 | -2.37 | 37.09 | 37.43 | 36.555 | 34071 |
| 1740418200 | 37.525 | -0.75 | -1.95 | 37.83 | 37.96 | 37.2075 | 15168 |
| 1740159000 | 38.27 | -0.13 | -0.33 | 38.525 | 38.6775 | 38.1425 | 12153 |
| 1740072600 | 38.395 | -0.26 | -0.67 | 38.665 | 38.73 | 38.2075 | 6461 |
| 1739986200 | 38.6525 | -0.02 | -0.06 | 38.765 | 38.8225 | 38.455 | 13374 |
| 1739899800 | 38.675 | -0.12 | -0.30 | 38.905 | 38.9525 | 38.5575 | 16740 |
| 1739813400 | 38.7925 | 0.12 | 0.31 | 38.825 | 38.825 | 38.7575 | 4918 |
| 1739554200 | 38.6725 | 0.17 | 0.44 | 38.795 | 38.895 | 38.5825 | 12215 |
| 1739467800 | 38.505 | 0.52 | 1.37 | 38.38 | 38.6125 | 38.1125 | 3013 |
| 1739381400 | 37.985 | -0.32 | -0.84 | 38.25 | 38.33 | 37.7825 | 9719 |
| 1739295000 | 38.305 | -0.09 | -0.23 | 38.21 | 38.3825 | 38.06 | 18703 |
| 1739208600 | 38.395 | 0.26 | 0.67 | 38.155 | 38.455 | 38.08 | 9563 |
| 1738949400 | 38.14 | -0.24 | -0.62 | 38.41 | 38.59 | 37.6575 | 41293 |
| 1738863000 | 38.3775 | 0.38 | 1.01 | 38.185 | 38.3975 | 38.1575 | 42220 |
| 1738776600 | 37.995 | -0.1 | -0.25 | 37.84 | 38.0575 | 37.72 | 23996 |
| 1738690200 | 38.09 | 0.37 | 0.98 | 37.745 | 38.1125 | 37.545 | 32043 |
| 1738603800 | 37.72 | -0.94 | -2.43 | 37.29 | 37.8325 | 37.2 | 45849 |
| 1738344600 | 38.66 | 0.65 | 1.72 | 38.51 | 38.73 | 38.4 | 13276 |
| 1738258200 | 38.005 | -0.01 | -0.01 | 38.315 | 38.39 | 37.7875 | 32739 |
| 1738171800 | 38.01 | -0.04 | -0.09 | 38.645 | 38.645 | 37.9475 | 2847 |
| 1738085400 | 38.045 | 0.58 | 1.53 | 37.69 | 38.1275 | 37.475 | 30847 |
| 1737999000 | 37.47 | -1.35 | -3.48 | 37.7 | 37.8125 | 36.72 | 56674 |
| 1737739800 | 38.8225 | 0.12 | 0.32 | 38.805 | 38.99 | 38.745 | 7507 |
| 1737653400 | 38.7 | 0.01 | 0.03 | 38.605 | 38.7 | 38.4575 | 55993 |
| 1737567000 | 38.69 | 0.81 | 2.15 | 38.415 | 38.7 | 38.3875 | 68077 |
| 1737480600 | 37.875 | -0.18 | -0.48 | 37.855 | 38.125 | 37.7125 | 63234 |
| 1737394200 | 38.0575 | 0.07 | 0.19 | 37.915 | 38.1825 | 37.7675 | 59416 |
| 1737135000 | 37.985 | 0.34 | 0.89 | 37.58 | 38.0475 | 37.53 | 6217 |
| 1737048600 | 37.65 | 0.22 | 0.59 | 37.945 | 38 | 37.5775 | 28702 |
| 1736962200 | 37.43 | 0.63 | 1.73 | 36.88 | 37.685 | 36.8525 | 215204 |
| 1736875800 | 36.795 | 0.22 | 0.59 | 37.18 | 37.28 | 36.74 | 3415 |
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
