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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 36.05 | -0.04 | -0.10 | 36.05 | 36.1725 | 35.9475 | 3635 |
| 1739554200 | 36.085 | 0.17 | 0.47 | 35.985 | 36.1275 | 35.86 | 4275 |
| 1739467800 | 35.915 | 0.16 | 0.45 | 35.85 | 35.975 | 35.6125 | 2838 |
| 1739381400 | 35.7525 | -0.18 | -0.49 | 35.975 | 36.05 | 35.7 | 8323 |
| 1739295000 | 35.93 | -0.16 | -0.43 | 36.035 | 36.035 | 35.93 | 3519 |
| 1739208600 | 36.085 | 0.05 | 0.14 | 36.055 | 36.0875 | 35.99 | 7729 |
| 1738949400 | 36.035 | -0.07 | -0.19 | 36.065 | 36.1525 | 35.5525 | 3363 |
| 1738863000 | 36.1025 | -0.07 | -0.19 | 36.11 | 36.2 | 35.9175 | 16948 |
| 1738776600 | 36.17 | 0.23 | 0.65 | 36.02 | 36.2075 | 36 | 13327 |
| 1738690200 | 35.935 | -0.06 | -0.17 | 35.9 | 36.0525 | 35.7675 | 63590 |
| 1738603800 | 35.9975 | 0.03 | 0.08 | 36.245 | 36.245 | 35.575 | 41776 |
| 1738344600 | 35.97 | 0 | 0.00 | 35.945 | 36.11 | 35.74 | 25462 |
| 1738258200 | 35.97 | 0.07 | 0.21 | 35.96 | 36.025 | 35.78 | 21455 |
| 1738171800 | 35.895 | 0.07 | 0.19 | 35.945 | 35.945 | 35.8925 | 8149 |
| 1738085400 | 35.8275 | -0.05 | -0.14 | 35.865 | 35.8925 | 35.815 | 4613 |
| 1737999000 | 35.8775 | 0.14 | 0.39 | 35.88 | 35.9525 | 35.7575 | 1525 |
| 1737739800 | 35.7375 | 0.04 | 0.11 | 35.79 | 35.825 | 35.53 | 2274 |
| 1737653400 | 35.6975 | -0.11 | -0.31 | 35.78 | 35.835 | 35.6375 | 106944 |
| 1737567000 | 35.81 | 0.02 | 0.05 | 35.79 | 35.87 | 35.7375 | 174729 |
| 1737480600 | 35.7925 | 0.05 | 0.15 | 35.79 | 35.8375 | 35.6925 | 1723 |
| 1737394200 | 35.7375 | 0.01 | 0.03 | 35.75 | 35.9275 | 35.6325 | 3287 |
| 1737135000 | 35.725 | 0.02 | 0.06 | 35.79 | 35.93 | 35.595 | 393274 |
| 1737048600 | 35.705 | 0.1 | 0.28 | 35.555 | 35.725 | 35.405 | 6173 |
| 1736962200 | 35.605 | 0.23 | 0.66 | 35.36 | 36.06 | 35.2475 | 26186 |
| 1736875800 | 35.3725 | 0.04 | 0.11 | 35.455 | 35.595 | 35.2325 | 10101 |
| 1736789400 | 35.3325 | -0.09 | -0.26 | 35.295 | 35.4625 | 35.2825 | 11845 |
| 1736530200 | 35.425 | -0.2 | -0.56 | 35.605 | 36.09 | 35.2175 | 8609 |
| 1736443800 | 35.625 | 0.09 | 0.25 | 35.62 | 35.625 | 35.575 | 746524 |
| 1736357400 | 35.5375 | 0.02 | 0.07 | 35.525 | 35.585 | 35.3225 | 370 |
| 1736271000 | 35.5125 | -0.2 | -0.57 | 35.605 | 35.735 | 35.495 | 5803 |
| 1736184600 | 35.715 | 0 | 0.00 | 35.68 | 35.75 | 35.5475 | 5671 |
| 1735925400 | 35.715 | 0.06 | 0.17 | 35.71 | 35.83 | 35.66 | 58285 |
| 1735839000 | 35.655 | -0.07 | -0.18 | 35.685 | 35.8225 | 35.2625 | 2913 |
| 1735666200 | 35.72 | 0 | 0.00 | 35.72 | 35.72 | 35.72 | 0 |
| 1735579800 | 35.72 | 0.09 | 0.24 | 35.55 | 35.7425 | 35.5225 | 37617 |
| 1735320600 | 35.635 | 0.04 | 0.11 | 35.59 | 35.6975 | 35.53 | 6959 |
| 1735061400 | 35.595 | -0.05 | -0.13 | 35.58 | 36.2875 | 35.57 | 1761 |
| 1734975000 | 35.6425 | -0.04 | -0.12 | 35.645 | 35.7875 | 35.6 | 15347 |
| 1734715800 | 35.685 | -0.08 | -0.21 | 35.705 | 35.795 | 35.4475 | 40987 |
| 1734629400 | 35.76 | -0.2 | -0.56 | 35.745 | 35.815 | 35.6 | 57256 |
| 1734543000 | 35.9625 | -0 | -0.01 | 35.93 | 36 | 35.7475 | 2344 |
| 1734456600 | 35.965 | 0.07 | 0.20 | 35.83 | 35.9775 | 35.69 | 30781 |
| 1734370200 | 35.895 | -0.12 | -0.33 | 36.035 | 36.04 | 35.86 | 1940 |
| 1734111000 | 36.015 | -0.05 | -0.14 | 36.065 | 36.08 | 35.945 | 60343 |
| 1734024600 | 36.065 | -0.48 | -1.31 | 36.02 | 36.1825 | 35.6875 | 10078 |
| 1733938200 | 36.545 | -0.09 | -0.24 | 36.57 | 36.69 | 36.4325 | 6242 |
| 1733851800 | 36.6325 | -0.08 | -0.20 | 36.75 | 36.8175 | 36.57 | 3792 |
| 1733765400 | 36.7075 | -0.07 | -0.18 | 36.73 | 36.8175 | 36.7 | 7846 |
| 1733506200 | 36.7725 | 0.07 | 0.19 | 36.685 | 36.845 | 36.685 | 3901 |
| 1733419800 | 36.7025 | -0.06 | -0.16 | 36.64 | 36.7775 | 36.615 | 424 |
| 1733333400 | 36.76 | 0.15 | 0.42 | 36.57 | 36.76 | 36.4975 | 16346 |
| 1733247000 | 36.6075 | -0.06 | -0.16 | 36.54 | 36.705 | 36.54 | 9242 |
| 1733160600 | 36.6675 | 0.06 | 0.16 | 36.615 | 36.67 | 36.55 | 1472 |
| 1732901400 | 36.61 | 0.05 | 0.15 | 36.635 | 36.6425 | 36.4125 | 5404 |
| 1732815000 | 36.555 | 0.06 | 0.18 | 36.555 | 36.5575 | 36.5175 | 1658 |
| 1732728600 | 36.49 | 0.11 | 0.31 | 36.57 | 36.685 | 36.4725 | 5038 |
| 1732642200 | 36.3775 | -0.02 | -0.05 | 36.47 | 36.5025 | 36.3525 | 72681 |
| 1732555800 | 36.3975 | 0.25 | 0.68 | 36.365 | 36.445 | 35.99 | 24958 |
| 1732296600 | 36.15 | -0.1 | -0.28 | 36.22 | 36.26 | 36.13 | 2460 |
| 1732210200 | 36.25 | 0.02 | 0.06 | 36.64 | 36.64 | 36.035 | 6143 |
| 1732123800 | 36.23 | -0.05 | -0.14 | 36.13 | 36.315 | 36.125 | 4071 |
| 1732037400 | 36.28 | 0.19 | 0.52 | 36.145 | 36.39 | 36.135 | 12735 |
| 1731951000 | 36.0925 | 0.02 | 0.06 | 36.15 | 36.2175 | 36.02 | 6372 |
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
