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 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 34.755 | 0.08 | 0.23 | 34.78 | 34.865 | 34.72 | 2861 |
| 1736789400 | 34.675 | -0.04 | -0.10 | 34.75 | 34.86 | 34.67 | 4048 |
| 1736530200 | 34.71 | 0.05 | 0.13 | 34.66 | 35.405 | 34.34 | 20438 |
| 1736443800 | 34.665 | 0.16 | 0.46 | 34.73 | 34.775 | 34.605 | 2863 |
| 1736357400 | 34.505 | 0.26 | 0.76 | 34.25 | 34.54 | 34.21 | 5360 |
| 1736271000 | 34.245 | 0.13 | 0.40 | 34.22 | 34.295 | 34.105 | 658 |
| 1736184600 | 34.11 | -0.13 | -0.38 | 34.22 | 34.335 | 34.11 | 27496 |
| 1735925400 | 34.24 | -0.17 | -0.48 | 34.41 | 34.44 | 34.24 | 5153 |
| 1735839000 | 34.405 | 0.4 | 1.16 | 34.09 | 34.435 | 34.035 | 2176 |
| 1735666200 | 34.01 | -0.12 | -0.35 | 34.05 | 34.05 | 34.005 | 316 |
| 1735579800 | 34.13 | 0.12 | 0.34 | 34.11 | 34.13 | 33.905 | 14967 |
| 1735320600 | 34.015 | -0.12 | -0.34 | 34.19 | 34.195 | 33.99 | 2204 |
| 1735061400 | 34.13 | -0.03 | -0.09 | 34.17 | 34.17 | 34.115 | 365 |
| 1734975000 | 34.16 | 0.09 | 0.26 | 34.25 | 34.25 | 34.12 | 937 |
| 1734715800 | 34.07 | 0.12 | 0.35 | 34.24 | 34.24 | 34.07 | 2250 |
| 1734629400 | 33.95 | 0.03 | 0.07 | 33.86 | 33.955 | 33.67 | 6113 |
| 1734543000 | 33.925 | 0.02 | 0.04 | 33.89 | 33.98 | 33.89 | 2562 |
| 1734456600 | 33.91 | -0.24 | -0.69 | 34.01 | 34.01 | 33.875 | 750 |
| 1734370200 | 34.145 | -0.23 | -0.65 | 34.33 | 34.33 | 34.13 | 1087 |
| 1734111000 | 34.37 | 0.1 | 0.31 | 34.41 | 34.43 | 34.295 | 1243 |
| 1734024600 | 34.265 | 0.09 | 0.28 | 34.26 | 34.34 | 34.17 | 1370 |
| 1733938200 | 34.17 | 0.01 | 0.03 | 34.2 | 34.2 | 34.095 | 49241 |
| 1733851800 | 34.16 | 0.04 | 0.13 | 34.19 | 34.2 | 34.075 | 7513 |
| 1733765400 | 34.115 | -0.03 | -0.07 | 34.15 | 34.18 | 34.085 | 2171 |
| 1733506200 | 34.14 | -0.06 | -0.18 | 34.12 | 34.175 | 34.035 | 830 |
| 1733419800 | 34.2 | 0.13 | 0.37 | 34.17 | 34.2 | 34.09 | 655 |
| 1733333400 | 34.075 | -0.06 | -0.18 | 34.19 | 34.26 | 34.05 | 2676 |
| 1733247000 | 34.135 | -0.02 | -0.04 | 34.17 | 34.195 | 34.07 | 7082 |
| 1733160600 | 34.15 | -0.03 | -0.09 | 34.11 | 34.215 | 34 | 881 |
| 1732901400 | 34.18 | 0.02 | 0.04 | 34.19 | 34.215 | 34.095 | 1009 |
| 1732815000 | 34.165 | -0.03 | -0.09 | 34.27 | 34.27 | 34.14 | 1229 |
| 1732728600 | 34.195 | -0.29 | -0.83 | 34.38 | 34.38 | 34.145 | 2260 |
| 1732642200 | 34.48 | -0.03 | -0.09 | 34.42 | 34.48 | 34.345 | 2437 |
| 1732555800 | 34.51 | 0.03 | 0.10 | 34.48 | 34.55 | 34.43 | 8387 |
| 1732296600 | 34.475 | 0.15 | 0.44 | 34.45 | 34.555 | 34.415 | 2190 |
| 1732210200 | 34.325 | 0.08 | 0.22 | 34.29 | 34.335 | 34.185 | 4043 |
| 1732123800 | 34.25 | 0.05 | 0.15 | 34.2 | 34.25 | 34.14 | 11756 |
| 1732037400 | 34.2 | -0.03 | -0.07 | 34.14 | 34.32 | 34.14 | 12658 |
| 1731951000 | 34.225 | 0.12 | 0.35 | 34.21 | 34.27 | 34.195 | 3951 |
| 1731691800 | 34.105 | 0.18 | 0.55 | 34.06 | 34.13 | 34 | 3640 |
| 1731605400 | 33.92 | 0.07 | 0.19 | 33.95 | 33.95 | 33.905 | 1667 |
| 1731519000 | 33.855 | 0.01 | 0.04 | 33.92 | 34 | 33.82 | 3348 |
| 1731432600 | 33.84 | 0.14 | 0.42 | 33.82 | 33.85 | 33.685 | 1824 |
| 1731346200 | 33.7 | -0.3 | -0.88 | 33.82 | 33.84 | 33.685 | 2643 |
| 1731087000 | 34 | 0.05 | 0.13 | 34.06 | 34.07 | 33.87 | 1562 |
| 1731000600 | 33.955 | 0.34 | 1.03 | 33.86 | 34.005 | 33.785 | 6420 |
| 1730914200 | 33.61 | -0.08 | -0.22 | 33.6 | 33.725 | 33.505 | 10195 |
| 1730827800 | 33.685 | -0.13 | -0.38 | 33.77 | 33.81 | 33.655 | 1887 |
| 1730741400 | 33.815 | 0.14 | 0.42 | 33.64 | 33.835 | 33.63 | 4631 |
| 1730482200 | 33.675 | -0.28 | -0.82 | 33.7 | 33.7 | 33.65 | 4892 |
| 1730395800 | 33.955 | 0.36 | 1.07 | 33.69 | 34.015 | 33.64 | 1305 |
| 1730309400 | 33.595 | -0.03 | -0.07 | 33.68 | 33.79 | 33.53 | 3732 |
| 1730223000 | 33.62 | -0.07 | -0.21 | 33.77 | 33.77 | 33.605 | 3083 |
| 1730136600 | 33.69 | -0.22 | -0.63 | 33.69 | 33.69 | 33.69 | 1060 |
| 1729873800 | 33.905 | 0.03 | 0.09 | 33.96 | 33.97 | 33.88 | 1966 |
| 1729787400 | 33.875 | 0.03 | 0.10 | 33.87 | 33.945 | 33.805 | 3678 |
| 1729701000 | 33.84 | -0.14 | -0.40 | 33.85 | 33.865 | 33.755 | 39924 |
| 1729614600 | 33.975 | 0 | 0.00 | 34 | 34.09 | 33.89 | 2997 |
| 1729528200 | 33.975 | -0.12 | -0.34 | 34 | 34.07 | 33.905 | 9654 |
| 1729269000 | 34.09 | 0.02 | 0.06 | 34.08 | 34.125 | 34.06 | 8758 |
| 1729182600 | 34.07 | -0.03 | -0.09 | 34.11 | 34.11 | 34.015 | 7791 |
| 1729096200 | 34.1 | 0.07 | 0.21 | 34.2 | 34.235 | 34.1 | 30127 |
| 1729009800 | 34.03 | -0.14 | -0.41 | 34.12 | 34.14 | 34.025 | 325 |
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
