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 | 1.95 | 5.19722814499 | 37.52 | 39.69 | 36.948 | 445914 | 38.02453928 | SP |
| 4 | 3.58 | 9.97492337699 | 35.89 | 43.099 | 35.82 | 448956 | 39.23860306 | SP |
| 12 | 2.9 | 7.92999726552 | 36.57 | 43.099 | 33.39 | 493340 | 37.25090429 | SP |
| 26 | 5.54 | 16.3277335691 | 33.93 | 43.099 | 27.31 | 701185 | 36.10566765 | SP |
| 52 | 10.76 | 37.4782305817 | 28.71 | 43.099 | 20.48 | 578835 | 32.64724472 | SP |
| 156 | 14.45 | 57.7537969624 | 25.02 | 43.099 | 15.55 | 307362 | 30.85831626 | SP |
| 260 | 14.45 | 57.7537969624 | 25.02 | 43.099 | 15.55 | 307362 | 30.85831626 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 39.33 | 1.4 | 3.69 | 37.43 | 39.46 | 36.84 | 621320 |
| 1734651300 | 37.93 | 0.54 | 1.44 | 37.44 | 38.5497 | 37.15 | 452233 |
| 1734564900 | 37.39 | -1.72 | -4.40 | 38.93 | 39.34 | 37.32 | 489507 |
| 1734478500 | 39.11 | 0.72 | 1.88 | 38.11 | 39.21 | 38 | 363182 |
| 1734392100 | 38.39 | 0.92 | 2.46 | 37.55 | 38.47 | 37.55 | 492710 |
| 1734132900 | 37.47 | -0.02 | -0.05 | 37.47 | 37.8679 | 36.948 | 389471 |
| 1734046500 | 37.49 | -4.14 | -9.94 | 37.18 | 37.74 | 36.74 | 523472 |
| 1733960100 | 41.63 | -0.42 | -1.00 | 42.19 | 43.099 | 41.57 | 625565 |
| 1733873700 | 42.05 | 0.3 | 0.72 | 41.84 | 42.1959 | 41.255 | 688507 |
| 1733787300 | 41.75 | 1.31 | 3.24 | 40.09 | 41.91 | 40.09 | 495888 |
| 1733528100 | 40.44 | -0.08 | -0.20 | 40.38 | 41.039 | 40.26 | 299966 |
| 1733441700 | 40.52 | 0 | 0.00 | 40.87 | 40.87 | 40.25 | 303791 |
| 1733355300 | 40.52 | 0.08 | 0.20 | 40.54 | 40.89 | 39.9816 | 407449 |
| 1733268900 | 40.44 | 1.01 | 2.56 | 39.55 | 40.46 | 39.21 | 756868 |
| 1733182500 | 39.43 | 0.7 | 1.81 | 39.2 | 39.83 | 39.03 | 569790 |
| 1732917840 | 38.73 | 0.76 | 2.00 | 37.9 | 38.86 | 37.6319 | 203735 |
| 1732750500 | 37.97 | 0 | 0.00 | 37.83 | 38.13 | 37.6 | 354798 |
| 1732664100 | 37.97 | 0.68 | 1.82 | 37.72 | 38.1507 | 37.585 | 388229 |
| 1732577700 | 37.29 | 0.97 | 2.67 | 36.865 | 37.4299 | 36.331 | 442007 |
| 1732318500 | 36.32 | 0.33 | 0.92 | 35.89 | 36.64 | 35.82 | 255922 |
| 1732232100 | 35.99 | -0.12 | -0.33 | 36.11 | 36.4987 | 35.1243 | 370958 |
| 1732145700 | 36.11 | 0.2 | 0.56 | 35.83 | 36.4 | 35.18 | 264304 |
| 1732059300 | 35.91 | 0.08 | 0.22 | 36 | 36.52 | 35.58 | 281935 |
| 1731972900 | 35.83 | 0.91 | 2.61 | 35.38 | 36.39 | 35.2901 | 354580 |
| 1731713700 | 34.92 | -1.02 | -2.84 | 35.26 | 35.384 | 34.71 | 245807 |
| 1731627300 | 35.94 | 0.96 | 2.74 | 35.205 | 36.14 | 35.01 | 352493 |
| 1731540900 | 34.98 | 0.19 | 0.55 | 34.7 | 35.48 | 34.3 | 348365 |
| 1731454500 | 34.79 | 0.01 | 0.03 | 34.84 | 35.17 | 34.51 | 276188 |
| 1731368100 | 34.78 | -0.93 | -2.60 | 35.07 | 35.125 | 33.93 | 657639 |
| 1731108900 | 35.71 | -0.07 | -0.20 | 35.75 | 36.16 | 35.4531 | 383720 |
| 1731022500 | 35.78 | 1.49 | 4.35 | 35.1735 | 35.85 | 35.02 | 529723 |
| 1730936100 | 34.29 | -0.23 | -0.67 | 34.15 | 35.3 | 34.15 | 663222 |
| 1730849700 | 34.52 | 0.4 | 1.17 | 33.99 | 34.71 | 33.99 | 315583 |
| 1730763300 | 34.12 | -0.27 | -0.79 | 33.75 | 34.31 | 33.39 | 286187 |
| 1730500500 | 34.39 | -0.92 | -2.61 | 33.75 | 35.1188 | 33.58 | 785922 |
| 1730414100 | 35.31 | -1.44 | -3.92 | 36.17 | 36.52 | 35.21 | 747550 |
| 1730327700 | 36.75 | -1.09 | -2.88 | 37.54 | 37.67 | 36.54 | 641017 |
| 1730241300 | 37.84 | 0.03 | 0.08 | 37.7 | 38.05 | 37.4 | 288041 |
| 1730154900 | 37.81 | 0.68 | 1.83 | 37.75 | 38.19 | 37.49 | 290652 |
| 1729895700 | 37.13 | 0.24 | 0.65 | 36.57 | 37.7 | 36.57 | 421406 |
| 1729809300 | 36.89 | -0.06 | -0.16 | 36.73 | 36.97 | 36.21 | 307677 |
| 1729722900 | 36.95 | -1.73 | -4.47 | 38.1 | 38.4 | 35.99 | 1065007 |
| 1729636500 | 38.68 | -0.21 | -0.54 | 37.78 | 38.77 | 37.61 | 465988 |
| 1729550100 | 38.89 | 0.49 | 1.28 | 38.22 | 38.98 | 38.22 | 501527 |
| 1729290900 | 38.4 | 0.91 | 2.43 | 38.705 | 38.72 | 38.112 | 554778 |
| 1729204500 | 37.49 | 0.14 | 0.37 | 37.99 | 38.04 | 36.99 | 461387 |
| 1729118100 | 37.35 | -0.73 | -1.92 | 37.375 | 37.49 | 36.76 | 538312 |
| 1729031700 | 38.08 | 0.8 | 2.15 | 38.01 | 39.26 | 37.5912 | 1271591 |
| 1728945300 | 37.28 | 1.2 | 3.33 | 36.45 | 37.4 | 36.43 | 573332 |
| 1728686100 | 36.08 | -0.51 | -1.39 | 36.7 | 36.7 | 36.05 | 449372 |
| 1728599700 | 36.59 | -0.18 | -0.49 | 36.22 | 36.73 | 36.01 | 354809 |
| 1728513300 | 36.77 | 1.21 | 3.40 | 35.39 | 36.83 | 35.29 | 454801 |
| 1728426900 | 35.56 | 1.24 | 3.61 | 35.11 | 35.63 | 34.95 | 308115 |
| 1728340500 | 34.32 | -1.62 | -4.51 | 35.22 | 35.5695 | 34.225 | 411733 |
| 1728081300 | 35.94 | 0.35 | 0.98 | 36.3 | 36.3 | 35.12 | 397700 |
| 1727994900 | 35.59 | -0.41 | -1.14 | 35.75 | 35.9499 | 34.89 | 383351 |
| 1727908500 | 36 | 0.2 | 0.56 | 35.68 | 36.1595 | 34.84 | 445110 |
| 1727822100 | 35.8 | -2.25 | -5.91 | 36.94 | 36.94 | 35 | 937183 |
| 1727735520 | 38.05 | 1.68 | 4.62 | 37.15 | 38.05 | 37.06 | 1005447 |
| 1727476500 | 36.37 | 0.06 | 0.17 | 36.57 | 36.94 | 36.2391 | 660920 |
| 1727390100 | 36.31 | 0.38 | 1.06 | 36.33 | 36.61 | 35.69 | 618408 |
| 1727303700 | 35.93 | -0.39 | -1.07 | 35.62 | 36.23 | 35.22 | 670457 |
| 1727217300 | 36.32 | 0.04 | 0.11 | 36.68 | 36.9 | 35.78 | 539925 |
| 1727130900 | 36.28 | -0.68 | -1.84 | 36.49 | 37.26 | 36.08 | 791912 |
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
