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 | 0.01 | 0.0252461499621 | 39.61 | 41.0999 | 39.3101 | 806838 | 40.21282147 | SP |
| 4 | -0.1 | -0.251762336354 | 39.72 | 41.0999 | 37.6386 | 709813 | 39.75184026 | SP |
| 12 | 0.64 | 1.64186762442 | 38.98 | 41.0999 | 37.54 | 521788 | 39.44390652 | SP |
| 26 | 8.73 | 28.2615733247 | 30.89 | 41.0999 | 30.89 | 394961 | 37.87460264 | SP |
| 52 | 7.53 | 23.4652539732 | 32.09 | 41.0999 | 30.89 | 520216 | 35.4420181 | SP |
| 156 | 11.57 | 41.247771836 | 28.05 | 41.0999 | 18.01 | 283383 | 32.48700332 | SP |
| 260 | 21.06 | 113.469827586 | 18.56 | 41.0999 | 12.75 | 183192 | 32.02623937 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 40.45 | -0.16 | -0.39 | 40.8 | 41.0999 | 40.31 | 570356 |
| 1738280100 | 40.61 | 0.45 | 1.12 | 40.4 | 40.76 | 40.3 | 897672 |
| 1738193700 | 40.16 | -0.24 | -0.59 | 40.47 | 40.49 | 39.92 | 660950 |
| 1738107300 | 40.4 | 0.74 | 1.87 | 39.87 | 40.45 | 39.4301 | 779598 |
| 1738020900 | 39.66 | -1.1 | -2.70 | 39.61 | 40.1199 | 39.3101 | 1101832 |
| 1737761700 | 40.76 | 0.12 | 0.30 | 41 | 41 | 40.6323 | 1039485 |
| 1737675300 | 40.64 | 0 | 0.00 | 40.64 | 40.64 | 40.64 | 0 |
| 1737588900 | 40.64 | 0.56 | 1.40 | 40.73 | 40.82 | 40.556 | 1547244 |
| 1737502500 | 40.08 | 0.62 | 1.57 | 39.93 | 40.1299 | 39.5701 | 704651 |
| 1737156900 | 39.46 | 0.58 | 1.49 | 39.62 | 39.64 | 39.3483 | 355657 |
| 1737070500 | 38.88 | -0.09 | -0.23 | 39.05 | 39.18 | 38.85 | 314473 |
| 1736984100 | 38.97 | 0.87 | 2.28 | 38.76 | 39.06 | 38.63 | 724083 |
| 1736897700 | 38.1 | 0.1 | 0.26 | 38.43 | 38.46 | 37.9 | 363092 |
| 1736811300 | 38 | -0.2 | -0.52 | 37.71 | 38.02 | 37.6386 | 360486 |
| 1736552100 | 38.2 | -0.72 | -1.85 | 38.48 | 38.7773 | 37.97 | 773729 |
| 1736379300 | 38.92 | -0.04 | -0.10 | 38.9 | 39.0709 | 38.6379 | 705028 |
| 1736292900 | 38.96 | -0.63 | -1.59 | 39.63 | 39.7399 | 38.78 | 709155 |
| 1736206500 | 39.59 | 0.46 | 1.18 | 39.72 | 39.93 | 39.3964 | 662090 |
| 1735947300 | 39.13 | 0.67 | 1.74 | 38.69 | 39.15 | 38.635 | 353436 |
| 1735860900 | 38.46 | -0.18 | -0.47 | 38.86 | 38.9595 | 38.23 | 465280 |
| 1735688100 | 38.64 | -0.24 | -0.62 | 39.01 | 39.03 | 38.52 | 399124 |
| 1735601700 | 38.88 | -0.53 | -1.34 | 38.84 | 39.0981 | 38.55 | 479971 |
| 1735342500 | 39.41 | -0.52 | -1.30 | 39.6 | 39.72 | 39.0762 | 430300 |
| 1735256100 | 39.93 | -0.02 | -0.05 | 39.81 | 40.02 | 39.68 | 505365 |
| 1735077840 | 39.95 | 0.45 | 1.14 | 39.61 | 39.95 | 39.54 | 202965 |
| 1734996900 | 39.5 | 0.25 | 0.64 | 39.29 | 39.5113 | 38.99 | 612402 |
| 1734737700 | 39.25 | 0.28 | 0.72 | 38.59 | 39.6699 | 38.56 | 606448 |
| 1734651300 | 38.97 | -0.03 | -0.08 | 39.4 | 39.52 | 38.92 | 790476 |
| 1734564900 | 39 | -1.5 | -3.70 | 40.5 | 40.554 | 38.88 | 597479 |
| 1734478500 | 40.5 | -0.07 | -0.17 | 40.5 | 40.62 | 40.36 | 549701 |
| 1734392100 | 40.57 | 0.43 | 1.07 | 40.28 | 40.60565 | 40.16 | 593639 |
| 1734132900 | 40.14 | 0.08 | 0.20 | 40.23 | 40.333 | 39.870451 | 461506 |
| 1734046500 | 40.06 | -0.28 | -0.69 | 40.14 | 40.2499 | 40.025 | 435924 |
| 1733960100 | 40.34 | 0.55 | 1.38 | 40.16 | 40.38 | 40.01 | 490491 |
| 1733873700 | 39.79 | -0.46 | -1.14 | 40.09 | 40.1028 | 39.65 | 461741 |
| 1733787300 | 40.25 | -0.01 | -0.02 | 40.6 | 40.65 | 40.11 | 443703 |
| 1733528100 | 40.26 | 0.53 | 1.33 | 39.85 | 40.26 | 39.81 | 441177 |
| 1733441700 | 39.73 | -0.14 | -0.35 | 39.92 | 39.98 | 39.685 | 378862 |
| 1733355300 | 39.87 | 0.72 | 1.84 | 39.59 | 39.93 | 39.526 | 501759 |
| 1733268900 | 39.15 | 0.03 | 0.08 | 38.85 | 39.15 | 38.82 | 323238 |
| 1733182500 | 39.12 | 0.3 | 0.77 | 38.87 | 39.1974 | 38.85 | 289893 |
| 1732917840 | 38.82 | 0.24 | 0.62 | 38.54 | 38.8289 | 38.46 | 148429 |
| 1732750500 | 38.58 | -0.34 | -0.87 | 38.9 | 38.95 | 38.3344 | 326675 |
| 1732664100 | 38.92 | 0.08 | 0.21 | 38.92 | 39.0625 | 38.8052 | 354640 |
| 1732577700 | 38.84 | 0.15 | 0.39 | 39.03 | 39.1696 | 38.71 | 285701 |
| 1732318500 | 38.69 | 0.19 | 0.49 | 38.5 | 38.74 | 38.38 | 399625 |
| 1732232100 | 38.5 | 0.31 | 0.81 | 38.34 | 38.668 | 38.1 | 440863 |
| 1732145700 | 38.19 | 0.04 | 0.10 | 38.16 | 38.2 | 37.76 | 487016 |
| 1732059300 | 38.15 | 0.27 | 0.71 | 37.56 | 38.17 | 37.53 | 289986 |
| 1731972900 | 37.88 | 0.15 | 0.40 | 37.89 | 38.02 | 37.6901 | 289177 |
| 1731713700 | 37.73 | -0.64 | -1.67 | 38.05 | 38.12 | 37.59 | 513228 |
| 1731627300 | 38.37 | -0.38 | -0.98 | 38.77 | 38.81 | 38.29 | 292729 |
| 1731540900 | 38.75 | -0.02 | -0.05 | 38.78 | 38.96 | 38.63 | 281984 |
| 1731454500 | 38.77 | -0.18 | -0.46 | 38.81 | 38.9221 | 38.54 | 1521811 |
| 1731368100 | 38.95 | 0.18 | 0.46 | 38.9 | 39 | 38.73 | 328825 |
| 1731108900 | 38.77 | -0.32 | -0.82 | 38.79 | 38.83 | 38.65 | 386698 |
| 1731022500 | 39.09 | 0.83 | 2.17 | 38.69 | 39.16 | 38.6799 | 476545 |
| 1730936100 | 38.26 | 0.84 | 2.24 | 37.9 | 38.31 | 37.7287 | 446176 |
| 1730849700 | 37.42 | 0.47 | 1.27 | 37.14 | 37.4358 | 37.08 | 222339 |
| 1730763300 | 36.95 | 0.02 | 0.05 | 36.9 | 37.1799 | 36.7863 | 189822 |
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
