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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731087000 | 35.11 | -0.31 | -0.88 | 35.465 | 35.4925 | 35.06 | 252248 |
| 1731000600 | 35.42 | -0.05 | -0.14 | 35.63 | 35.645 | 35.42 | 416482 |
| 1730914200 | 35.47 | -0.04 | -0.10 | 35.73 | 36.07 | 35.3675 | 434611 |
| 1730827800 | 35.505 | -0.06 | -0.15 | 35.525 | 35.685 | 35.3675 | 251297 |
| 1730741400 | 35.56 | 0.08 | 0.21 | 35.495 | 35.7775 | 35.4925 | 365453 |
| 1730482200 | 35.485 | 0.3 | 0.84 | 35.31 | 35.61 | 35.2575 | 211621 |
| 1730395800 | 35.19 | -0.25 | -0.71 | 35.255 | 35.255 | 35.035 | 591346 |
| 1730309400 | 35.44 | -0.25 | -0.70 | 35.5 | 35.64 | 35.405 | 524221 |
| 1730223000 | 35.69 | -0.29 | -0.81 | 36.115 | 36.15 | 35.6625 | 272466 |
| 1730136600 | 35.98 | 0.15 | 0.42 | 35.87 | 36.02 | 35.64 | 576271 |
| 1729873800 | 35.83 | -0.07 | -0.18 | 35.905 | 35.94 | 35.805 | 261454 |
| 1729787400 | 35.895 | 0.04 | 0.11 | 35.96 | 36.215 | 35.895 | 541839 |
| 1729701000 | 35.855 | -0.23 | -0.62 | 36.03 | 36.1425 | 35.825 | 299713 |
| 1729614600 | 36.08 | -0.05 | -0.14 | 36.055 | 36.1225 | 35.835 | 358728 |
| 1729528200 | 36.13 | -0.19 | -0.52 | 36.295 | 36.46 | 36.13 | 347527 |
| 1729269000 | 36.32 | -0.1 | -0.27 | 36.275 | 36.4 | 36.1225 | 229433 |
| 1729182600 | 36.42 | 0.25 | 0.69 | 36.19 | 36.4775 | 36.1525 | 265459 |
| 1729096200 | 36.17 | 0.32 | 0.89 | 36.03 | 36.26 | 36.0075 | 615258 |
| 1729009800 | 35.85 | -0.18 | -0.49 | 36.03 | 36.0525 | 35.8 | 383371 |
| 1728923400 | 36.025 | 0.16 | 0.45 | 35.8 | 36.025 | 35.7825 | 353136 |
| 1728664200 | 35.865 | 0.08 | 0.21 | 35.785 | 35.9125 | 35.67 | 260298 |
| 1728577800 | 35.79 | -0.03 | -0.07 | 35.875 | 35.9425 | 35.7025 | 193042 |
| 1728491400 | 35.815 | 0.25 | 0.70 | 35.655 | 35.815 | 35.5875 | 505411 |
| 1728405000 | 35.565 | -0.5 | -1.39 | 35.78 | 35.78 | 35.555 | 510841 |
| 1728318600 | 36.065 | 0.09 | 0.24 | 36.07 | 36.155 | 35.87 | 284433 |
| 1728059400 | 35.98 | -0.01 | -0.01 | 35.88 | 36.06 | 35.76 | 372403 |
| 1727973000 | 35.985 | -0.03 | -0.07 | 36.095 | 36.195 | 35.88 | 454724 |
| 1727886600 | 36.01 | 0.09 | 0.24 | 36.04 | 36.14 | 35.8975 | 205787 |
| 1727800200 | 35.925 | 0.15 | 0.42 | 35.805 | 36.015 | 35.72 | 278619 |
| 1727713800 | 35.775 | -0.35 | -0.97 | 36.015 | 36.1475 | 35.7575 | 443016 |
| 1727454600 | 36.125 | 0.15 | 0.42 | 36.01 | 36.195 | 35.98 | 396339 |
| 1727368200 | 35.975 | 0.08 | 0.22 | 36.15 | 36.165 | 35.87 | 519589 |
| 1727281800 | 35.895 | -0.05 | -0.13 | 35.785 | 36.095 | 35.765 | 354525 |
| 1727195400 | 35.94 | 0.11 | 0.32 | 36.055 | 36.06 | 35.8375 | 121461 |
| 1727109000 | 35.825 | 0.1 | 0.28 | 35.715 | 35.8725 | 35.625 | 358236 |
| 1726849800 | 35.725 | -0.43 | -1.18 | 35.94 | 36.0125 | 35.6925 | 860097 |
| 1726763400 | 36.15 | 0.37 | 1.03 | 36.12 | 36.3 | 35.975 | 1600410 |
| 1726677000 | 35.78 | -0.26 | -0.71 | 35.99 | 36.005 | 35.7475 | 315539 |
| 1726590600 | 36.035 | 0.14 | 0.40 | 36.17 | 36.21 | 35.9625 | 351600 |
| 1726504200 | 35.89 | 0.01 | 0.01 | 35.8 | 35.9475 | 35.7725 | 146306 |
| 1726245000 | 35.885 | 0.13 | 0.36 | 35.77 | 35.9475 | 35.6875 | 346676 |
| 1726158600 | 35.755 | -0.1 | -0.26 | 35.915 | 36.0125 | 35.61 | 867238 |
| 1726072200 | 35.85 | -0.04 | -0.10 | 35.95 | 36.0125 | 35.7275 | 229258 |
| 1725985800 | 35.885 | -0.28 | -0.77 | 35.925 | 36.1025 | 35.8325 | 172358 |
| 1725899400 | 36.165 | 0.38 | 1.06 | 35.99 | 36.1925 | 35.9375 | 195152 |
| 1725640200 | 35.785 | -0.31 | -0.85 | 35.945 | 36.17 | 35.7175 | 194555 |
| 1725553800 | 36.0925 | -0.05 | -0.15 | 36.04 | 36.2325 | 36.03 | 102062 |
| 1725467400 | 36.145 | -0.14 | -0.37 | 35.895 | 36.2425 | 35.895 | 142039 |
| 1725381000 | 36.28 | -0.28 | -0.77 | 36.6 | 36.625 | 36.2225 | 108564 |
| 1725294600 | 36.56 | -0.07 | -0.18 | 36.67 | 36.67 | 36.51 | 140210 |
| 1725035400 | 36.625 | -0.02 | -0.05 | 36.76 | 36.8 | 36.5675 | 196583 |
| 1724949000 | 36.645 | 0.22 | 0.59 | 36.48 | 36.695 | 36.465 | 95676 |
| 1724862600 | 36.43 | -0.02 | -0.05 | 36.545 | 36.545 | 36.3475 | 474344 |
| 1724776200 | 36.45 | 0.08 | 0.21 | 36.535 | 36.7125 | 36.38 | 314623 |
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
Premium
