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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 38.86 | -1.6 | -3.95 | 40.47 | 40.5225 | 38.55 | 514983 |
| 1736206500 | 40.46 | -0.84 | -2.03 | 40.76 | 41.76 | 40.23 | 418841 |
| 1735947300 | 41.3 | 1.97 | 5.01 | 39.46 | 41.31 | 39.46 | 251723 |
| 1735860900 | 39.33 | -0.23 | -0.58 | 39.96 | 40.28 | 39.1 | 280757 |
| 1735688100 | 39.56 | 0.29 | 0.74 | 39.63 | 40.23 | 39.27 | 408519 |
| 1735601700 | 39.27 | -1.25 | -3.08 | 40.095 | 40.095 | 39.27 | 517070 |
| 1735342500 | 40.52 | -0.19 | -0.45 | 40.915 | 40.915 | 40.12 | 347486 |
| 1735256100 | 40.705 | -0.3 | -0.72 | 40.5 | 41.56 | 40.33 | 365029 |
| 1735077840 | 41 | -1.23 | -2.91 | 41.6 | 42 | 40.8711 | 121240 |
| 1734996900 | 42.23 | -1.18 | -2.72 | 43.51 | 43.51 | 42.17 | 128757 |
| 1734737700 | 43.41 | 0.16 | 0.37 | 42.98 | 43.84 | 42.68 | 398611 |
| 1734651300 | 43.25 | 0.85 | 2.00 | 41.37 | 43.33 | 41.29 | 329098 |
| 1734564900 | 42.4 | 0.1 | 0.24 | 42.27 | 42.96 | 41.8715 | 298070 |
| 1734478500 | 42.3 | -0.1 | -0.24 | 41.86 | 42.42 | 41.7351 | 114216 |
| 1734392100 | 42.4 | -0.17 | -0.40 | 42.74 | 42.74 | 41.87 | 213394 |
| 1734132900 | 42.57 | -0.08 | -0.19 | 42.65 | 43.36 | 42.08 | 213753 |
| 1734046500 | 42.65 | 0.51 | 1.21 | 42.23 | 43.75 | 42.05 | 396999 |
| 1733960100 | 42.14 | -0.06 | -0.14 | 41.708 | 42.8 | 41.708 | 342373 |
| 1733873700 | 42.2 | -0.22 | -0.52 | 42.47 | 42.86 | 42 | 229518 |
| 1733787300 | 42.42 | 0.42 | 1.00 | 41.5635 | 42.47 | 41.53 | 369528 |
| 1733528100 | 42 | 0.21 | 0.50 | 41.55 | 42.2999 | 41.55 | 344108 |
| 1733441700 | 41.79 | -0.14 | -0.33 | 41.548 | 42.235 | 41.53 | 330654 |
| 1733355300 | 41.93 | 0.68 | 1.65 | 41.37 | 42.14 | 41.29 | 334730 |
| 1733268900 | 41.25 | 0.43 | 1.05 | 40.89 | 41.45 | 40.78 | 433560 |
| 1733182500 | 40.82 | 0.04 | 0.10 | 40.4 | 41.09 | 39.89 | 828196 |
| 1732917840 | 40.78 | -1.56 | -3.68 | 42.5892 | 42.835 | 40.577 | 521599 |
| 1732750500 | 42.34 | 0.77 | 1.85 | 41.265 | 42.38 | 41.265 | 712406 |
| 1732664100 | 41.57 | 1.55 | 3.87 | 39.6235 | 41.59 | 39.6235 | 789760 |
| 1732577700 | 40.02 | 0.07 | 0.16 | 39.91 | 40.88 | 39.66 | 920203 |
| 1732318500 | 39.955 | 1.34 | 3.47 | 39.48 | 40.06 | 38.76 | 850140 |
| 1732232100 | 38.615 | 0.5 | 1.30 | 37.96 | 38.86 | 37.74 | 287148 |
| 1732145700 | 38.12 | -0.13 | -0.33 | 38.25 | 38.69 | 37.87 | 451704 |
| 1732059300 | 38.245 | 1.71 | 4.67 | 36.64 | 38.495 | 36.54 | 738206 |
| 1731972900 | 36.54 | -0.39 | -1.04 | 37.26 | 37.34 | 36.39 | 826487 |
| 1731713700 | 36.925 | -1 | -2.62 | 38.0895 | 38.45 | 36.08 | 411355 |
| 1731627300 | 37.92 | 0.71 | 1.91 | 36.735 | 38.5 | 36.735 | 483478 |
| 1731540900 | 37.21 | 0.33 | 0.89 | 36.89 | 37.36 | 36.3725 | 433373 |
| 1731454500 | 36.88 | 0.01 | 0.03 | 36.51 | 37 | 36.204 | 303255 |
| 1731368100 | 36.87 | 1.39 | 3.92 | 35.995 | 36.9599 | 35.745 | 674285 |
| 1731108900 | 35.48 | -0.36 | -1.00 | 35.5428 | 35.84 | 34.99 | 582949 |
| 1731022500 | 35.84 | 1.05 | 3.02 | 35.48 | 35.945 | 35.075 | 478678 |
| 1730936100 | 34.79 | -0.07 | -0.20 | 34.78 | 35.35 | 34.6 | 442342 |
| 1730849700 | 34.86 | 0.46 | 1.34 | 34.3702 | 35.2799 | 34.2 | 294939 |
| 1730763300 | 34.4 | 0.96 | 2.87 | 33.229999 | 35.1699 | 33.229999 | 501808 |
| 1730500500 | 33.439999 | -0.24 | -0.71 | 34.03 | 34.21 | 33.25 | 842297 |
| 1730414100 | 33.68 | 0.09 | 0.27 | 33.91 | 34.445 | 33.15 | 945934 |
| 1730327700 | 33.59 | -9.07 | -21.26 | 34.9713 | 35.79 | 33.33 | 2104786 |
| 1730241300 | 42.66 | 1.72 | 4.20 | 41.68 | 42.87 | 41.3 | 295325 |
| 1730154900 | 40.94 | -0.37 | -0.90 | 41.51 | 41.675 | 40.63 | 433447 |
| 1729895700 | 41.31 | 0.31 | 0.76 | 41.22 | 41.49 | 40.93 | 152863 |
| 1729809300 | 41 | -0.01 | -0.02 | 41.26 | 41.33 | 40.39 | 158605 |
| 1729722900 | 41.01 | 0.45 | 1.11 | 40.5 | 41.24 | 40.5 | 345472 |
| 1729636500 | 40.56 | -1.86 | -4.38 | 41.96 | 41.96 | 40.56 | 176522 |
| 1729550100 | 42.42 | -0.44 | -1.03 | 42.8 | 43.16 | 42.125 | 155893 |
| 1729290900 | 42.86 | -0.24 | -0.56 | 43.41 | 43.76 | 42.3001 | 339703 |
| 1729204500 | 43.1 | 2.32 | 5.69 | 40.69 | 43.13 | 40.63 | 451246 |
| 1729118100 | 40.78 | 0.16 | 0.39 | 40.49 | 41.21 | 40.21 | 243003 |
| 1729031700 | 40.62 | -0.01 | -0.02 | 40.72 | 40.99 | 40.51 | 238400 |
| 1728945300 | 40.63 | -0.05 | -0.12 | 41 | 41.19 | 40.405 | 115214 |
| 1728686100 | 40.68 | 0.4 | 0.99 | 40.39 | 41.12 | 40.39 | 163995 |
| 1728599700 | 40.28 | -0.33 | -0.81 | 40.15 | 40.49 | 39.49 | 155040 |
| 1728513300 | 40.61 | -0.09 | -0.21 | 40.98 | 41.045 | 40.5 | 203761 |
| 1728426900 | 40.695 | 0.97 | 2.43 | 39.62 | 41 | 39.62 | 325365 |
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
