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 | 38.075 | 0.28 | 0.74 | 37.805 | 38.16 | 37.805 | 137005 |
| 1738949400 | 37.795 | -0.11 | -0.28 | 37.845 | 37.9875 | 37.71 | 149437 |
| 1738863000 | 37.9 | 0.45 | 1.22 | 37.685 | 38.1 | 37.6775 | 151438 |
| 1738776600 | 37.445 | 0.23 | 0.60 | 37.19 | 37.445 | 37.125 | 178124 |
| 1738690200 | 37.22 | -0.06 | -0.16 | 37.18 | 37.325 | 37.01 | 171316 |
| 1738603800 | 37.28 | -0.4 | -1.05 | 37.19 | 37.3275 | 36.9975 | 127766 |
| 1738344600 | 37.675 | 0.14 | 0.37 | 37.645 | 37.735 | 37.595 | 179209 |
| 1738258200 | 37.535 | 0.4 | 1.09 | 37.16 | 37.5725 | 37.1 | 200252 |
| 1738171800 | 37.13 | 0.08 | 0.21 | 37.05 | 37.255 | 36.97 | 117074 |
| 1738085400 | 37.0525 | 0.17 | 0.45 | 36.95 | 37.1975 | 36.945 | 100306 |
| 1737999000 | 36.885 | -0.01 | -0.01 | 36.795 | 36.9525 | 36.695 | 83623 |
| 1737739800 | 36.89 | -0.26 | -0.69 | 37.215 | 37.255 | 36.84 | 184353 |
| 1737653400 | 37.145 | 0.07 | 0.19 | 37.05 | 37.1875 | 37.0025 | 82119 |
| 1737567000 | 37.075 | -0.01 | -0.01 | 37.115 | 37.2475 | 36.9875 | 132855 |
| 1737480600 | 37.08 | 0.13 | 0.34 | 36.985 | 37.1 | 36.93 | 100925 |
| 1737394200 | 36.955 | 0.05 | 0.15 | 36.895 | 37.0925 | 36.885 | 200375 |
| 1737135000 | 36.9 | 0.47 | 1.29 | 36.745 | 37.0275 | 36.6925 | 236218 |
| 1737048600 | 36.43 | 0.43 | 1.19 | 36.22 | 36.43 | 36.2075 | 285572 |
| 1736962200 | 36 | 0.4 | 1.12 | 35.755 | 36.045 | 35.755 | 215927 |
| 1736875800 | 35.6 | -0.09 | -0.24 | 35.665 | 35.78 | 35.555 | 228472 |
| 1736789400 | 35.685 | -0.12 | -0.32 | 35.75 | 35.7625 | 35.5525 | 429171 |
| 1736530200 | 35.8 | -0.29 | -0.80 | 36.035 | 36.14 | 35.785 | 192737 |
| 1736443800 | 36.09 | 0.28 | 0.77 | 35.825 | 36.125 | 35.805 | 288773 |
| 1736357400 | 35.815 | 0.02 | 0.06 | 35.83 | 35.9075 | 35.565 | 299848 |
| 1736271000 | 35.795 | -0.03 | -0.07 | 35.73 | 35.8425 | 35.555 | 363128 |
| 1736184600 | 35.82 | 0.09 | 0.24 | 35.7 | 35.8225 | 35.605 | 266204 |
| 1735925400 | 35.735 | -0.12 | -0.33 | 35.84 | 35.9175 | 35.6925 | 192882 |
| 1735839000 | 35.855 | 0.4 | 1.13 | 35.46 | 35.92 | 35.44 | 155501 |
| 1735666200 | 35.455 | 0.19 | 0.54 | 35.15 | 35.525 | 35.1275 | 52128 |
| 1735579800 | 35.265 | -0.09 | -0.25 | 35.23 | 35.355 | 35.135 | 264310 |
| 1735320600 | 35.355 | 0.02 | 0.06 | 35.28 | 35.3825 | 35.1925 | 242147 |
| 1735061400 | 35.335 | 0.18 | 0.51 | 35.325 | 35.37 | 35.24 | 100488 |
| 1734975000 | 35.155 | 0.06 | 0.19 | 35.08 | 35.215 | 34.925 | 116204 |
| 1734715800 | 35.09 | -0.05 | -0.14 | 35.125 | 35.1875 | 34.7175 | 303149 |
| 1734629400 | 35.14 | -0.4 | -1.12 | 35.195 | 35.2675 | 35.05 | 166032 |
| 1734543000 | 35.5375 | -0.02 | -0.06 | 35.6 | 35.705 | 35.5175 | 162702 |
| 1734456600 | 35.5575 | -0.27 | -0.76 | 35.59 | 35.67 | 35.485 | 167299 |
| 1734370200 | 35.83 | -0.17 | -0.46 | 35.95 | 36.0275 | 35.785 | 197076 |
| 1734111000 | 35.995 | -0.03 | -0.08 | 36.04 | 36.1375 | 35.9125 | 178478 |
| 1734024600 | 36.025 | -0.17 | -0.47 | 36.055 | 36.16 | 35.9625 | 333041 |
| 1733938200 | 36.195 | 0.09 | 0.26 | 36.005 | 36.2975 | 35.97 | 263833 |
| 1733851800 | 36.1 | -0.32 | -0.88 | 36.285 | 36.3075 | 36.085 | 167129 |
| 1733765400 | 36.42 | 0.17 | 0.47 | 36.34 | 36.5225 | 36.315 | 254923 |
| 1733506200 | 36.25 | -0.19 | -0.53 | 36.42 | 36.4675 | 36.2225 | 124314 |
| 1733419800 | 36.4425 | 0.05 | 0.14 | 36.355 | 36.4425 | 36.31 | 135248 |
| 1733333400 | 36.39 | -0.08 | -0.22 | 36.46 | 36.4875 | 36.31 | 213912 |
| 1733247000 | 36.47 | 0.2 | 0.55 | 36.29 | 36.61 | 36.29 | 315524 |
| 1733160600 | 36.27 | 0.11 | 0.30 | 36.15 | 36.3625 | 36.0975 | 240853 |
| 1732901400 | 36.16 | 0.01 | 0.03 | 36.075 | 36.19 | 36.0025 | 133021 |
| 1732815000 | 36.15 | 0.05 | 0.14 | 36.175 | 36.23 | 36.0875 | 274333 |
| 1732728600 | 36.1 | 0.09 | 0.24 | 36.02 | 36.115 | 35.9275 | 265391 |
| 1732642200 | 36.015 | -0.13 | -0.35 | 36.04 | 36.1375 | 35.96 | 291756 |
| 1732555800 | 36.14 | 0.09 | 0.26 | 36.145 | 36.2325 | 36.0525 | 230268 |
| 1732296600 | 36.045 | 0.52 | 1.46 | 35.805 | 36.0875 | 35.6425 | 507215 |
| 1732210200 | 35.525 | 0.3 | 0.84 | 35.31 | 35.56 | 35.1625 | 232932 |
| 1732123800 | 35.23 | -0.06 | -0.17 | 35.35 | 35.425 | 35.1775 | 144479 |
| 1732037400 | 35.29 | -0.04 | -0.11 | 35.38 | 35.495 | 35.075 | 143629 |
| 1731951000 | 35.33 | 0.2 | 0.58 | 35.145 | 35.33 | 35.0825 | 423489 |
| 1731691800 | 35.125 | -0.03 | -0.09 | 34.99 | 35.2525 | 34.975 | 152092 |
| 1731605400 | 35.155 | 0.23 | 0.66 | 34.975 | 35.2575 | 34.895 | 151140 |
| 1731519000 | 34.925 | 0 | 0.01 | 34.965 | 35.06 | 34.7825 | 240810 |
| 1731432600 | 34.92 | -0.41 | -1.15 | 35.235 | 35.2425 | 34.8875 | 127366 |
| 1731346200 | 35.325 | 0.22 | 0.61 | 35.3 | 35.45 | 35.3 | 251909 |
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
