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 | 1.13 | 3.34814814815 | 33.75 | 34.89 | 33.2819 | 460437 | 34.29582551 | SP |
| 4 | 0.22 | 0.63473744951 | 34.66 | 35.23 | 30.565 | 788376 | 33.22085514 | SP |
| 12 | 0.981 | 2.89389067524 | 33.899 | 36.55 | 30.565 | 667554 | 34.54735535 | SP |
| 26 | -0.99 | -2.75996654586 | 35.87 | 36.55 | 30.565 | 731627 | 34.46332646 | SP |
| 52 | 2.44 | 7.5215782984 | 32.44 | 37.72 | 30.565 | 647265 | 34.32266783 | SP |
| 156 | 0.92 | 2.70906949352 | 33.96 | 37.72 | 26.5699 | 1077760 | 32.02055867 | SP |
| 260 | 5.3 | 17.9175118323 | 29.58 | 47.3699 | 26.5699 | 1352070 | 36.30645003 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 34.88 | 0.1 | 0.29 | 34.89 | 34.93 | 34.7331 | 494367 |
| 1745620500 | 34.78 | -0.08 | -0.23 | 34.58 | 34.78 | 34.5445 | 398584 |
| 1745534100 | 34.86 | 0.44 | 1.28 | 34.6 | 34.89 | 34.51 | 381489 |
| 1745447700 | 34.42 | 0.39 | 1.15 | 34.57 | 34.78 | 34.37 | 487619 |
| 1745361300 | 34.03 | 0.52 | 1.55 | 33.96 | 34.24 | 33.87 | 661868 |
| 1745274900 | 33.509999 | 0.03 | 0.09 | 33.75 | 33.75 | 33.2819 | 372626 |
| 1744929300 | 33.479999 | 0.2 | 0.60 | 33.72 | 33.745 | 33.46 | 532503 |
| 1744842900 | 33.28 | -0.41 | -1.22 | 33.47 | 33.615 | 33.13 | 575871 |
| 1744756500 | 33.69 | -0.05 | -0.15 | 33.81 | 33.9099 | 33.685 | 395328 |
| 1744670100 | 33.74 | 0.33 | 0.99 | 33.74 | 33.89 | 33.5 | 732360 |
| 1744410900 | 33.409999 | 1 | 3.09 | 32.97 | 33.46 | 32.81 | 857839 |
| 1744324500 | 32.409999 | -0.62 | -1.88 | 32.88 | 32.88 | 31.88 | 1664076 |
| 1744238100 | 33.03 | 2.16 | 7.00 | 31.06 | 33.09 | 30.78 | 816854 |
| 1744151700 | 30.87 | -0.42 | -1.34 | 32.13 | 32.165 | 30.565 | 1181721 |
| 1744065300 | 31.29 | -1.23 | -3.78 | 31.03 | 32.33 | 30.86 | 1648274 |
| 1743806100 | 32.52 | -1.88 | -5.47 | 33.18 | 33.24 | 32.189999 | 1318199 |
| 1743719700 | 34.4 | -0.72 | -2.05 | 34.31 | 34.62 | 34.31 | 591226 |
| 1743633300 | 35.12 | 0.03 | 0.09 | 35.05 | 35.23 | 34.97 | 510515 |
| 1743546900 | 35.09 | 0.14 | 0.40 | 34.86 | 35.13 | 34.78 | 1039752 |
| 1743460500 | 34.95 | -0.05 | -0.14 | 34.66 | 34.9699 | 34.51 | 812445 |
| 1743201300 | 35 | -0.63 | -1.77 | 35.29 | 35.335 | 34.935 | 841156 |
| 1743114900 | 35.63 | 0.21 | 0.59 | 35.5 | 35.7429 | 35.45 | 1718364 |
| 1743028500 | 35.42 | -0.24 | -0.67 | 35.6 | 35.64 | 35.38 | 417848 |
| 1742942100 | 35.66 | -0.07 | -0.20 | 35.66 | 35.77 | 35.61 | 606800 |
| 1742855700 | 35.73 | 0.16 | 0.45 | 35.75 | 35.83 | 35.655 | 677553 |
| 1742596500 | 35.57 | -0.15 | -0.42 | 35.5 | 35.6297 | 35.425 | 402714 |
| 1742510100 | 35.72 | -0.31 | -0.86 | 35.61 | 35.7783 | 35.57 | 988253 |
| 1742423700 | 36.03 | 0.1 | 0.28 | 36.06 | 36.1503 | 35.865 | 889813 |
| 1742337300 | 35.93 | -0.19 | -0.53 | 36.03 | 36.06 | 35.805 | 746487 |
| 1742250900 | 36.12 | 0.52 | 1.46 | 35.695 | 36.1799 | 35.695 | 1198440 |
| 1741991700 | 35.6 | 0.61 | 1.74 | 35.46 | 35.615 | 35.42 | 719922 |
| 1741905300 | 34.99 | -0.15 | -0.43 | 34.81 | 35.115 | 34.78 | 499974 |
| 1741818900 | 35.14 | 0.15 | 0.43 | 35.13 | 35.17 | 34.9 | 567633 |
| 1741732500 | 34.99 | 0.31 | 0.89 | 35.0201 | 35.16 | 34.76 | 850733 |
| 1741646100 | 34.68 | -0.87 | -2.45 | 35.045 | 35.135 | 34.495 | 458305 |
| 1741390500 | 35.55 | 0.15 | 0.42 | 35.5 | 35.675 | 35.235 | 419427 |
| 1741304100 | 35.4 | -0.19 | -0.53 | 35.59 | 35.74 | 35.375 | 462336 |
| 1741217700 | 35.59 | 0.93 | 2.68 | 35.22 | 35.66 | 35.12 | 599142 |
| 1741131300 | 34.66 | 0.27 | 0.79 | 34.52 | 34.97 | 34.275 | 586501 |
| 1741044900 | 34.39 | -0.3 | -0.86 | 34.94 | 34.995 | 34.29 | 757488 |
| 1740785700 | 34.69 | -0.56 | -1.59 | 34.555 | 34.74 | 34.39 | 703042 |
| 1740699300 | 35.25 | -0.71 | -1.97 | 35.7 | 35.735 | 35.24 | 433894 |
| 1740612900 | 35.96 | 0.35 | 0.98 | 36 | 36.1976 | 35.87 | 690047 |
| 1740526500 | 35.61 | 0.06 | 0.17 | 35.66 | 35.69 | 35.48 | 452380 |
| 1740440100 | 35.55 | -0.59 | -1.63 | 35.95 | 35.95 | 35.41 | 381140 |
| 1740180900 | 36.14 | -0.06 | -0.17 | 36.38 | 36.55 | 36.04 | 594084 |
| 1740094500 | 36.2 | 0.3 | 0.84 | 36.2404 | 36.3399 | 36 | 495878 |
| 1740008100 | 35.9 | -0.09 | -0.25 | 35.92 | 35.9699 | 35.84 | 226530 |
| 1739921700 | 35.99 | 0.21 | 0.59 | 35.95 | 36.0699 | 35.925 | 294073 |
| 1739576100 | 35.78 | 0.29 | 0.82 | 35.71 | 35.8 | 35.655 | 579640 |
| 1739489700 | 35.49 | 0.17 | 0.48 | 35.06 | 35.52 | 35.055 | 360913 |
| 1739403300 | 35.32 | 0.2 | 0.57 | 35.02 | 35.425 | 35 | 479867 |
| 1739316900 | 35.12 | -0.16 | -0.45 | 34.99 | 35.22 | 34.99 | 420880 |
| 1739230500 | 35.28 | 0.46 | 1.32 | 35.14 | 35.3 | 35.14 | 433362 |
| 1738971300 | 34.82 | -0.05 | -0.14 | 35.1626 | 35.25 | 34.81 | 521358 |
| 1738884900 | 34.87 | 0.21 | 0.61 | 34.8 | 34.87 | 34.76 | 421997 |
| 1738798500 | 34.66 | -0.13 | -0.37 | 34.62 | 34.76 | 34.56 | 365632 |
| 1738712100 | 34.79 | 0.62 | 1.81 | 34.605 | 34.905 | 34.565 | 573741 |
| 1738625700 | 34.17 | -0.15 | -0.44 | 33.899 | 34.35 | 33.899 | 901642 |
| 1738366500 | 34.32 | -0.36 | -1.04 | 34.65 | 34.7852 | 34.28 | 526448 |
| 1738280100 | 34.68 | 0.56 | 1.64 | 34.41 | 34.795 | 34.33 | 394700 |
| 1738193700 | 34.12 | 0.03 | 0.09 | 34.23 | 34.355 | 34.055 | 463011 |
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
