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 | 0.95 | 2.51322751323 | 37.8 | 38.795 | 37.3296 | 4971 | 38.03569609 | SP |
| 4 | -1.03 | -2.58924082453 | 39.78 | 40.0848 | 36.56 | 9019 | 38.37580739 | SP |
| 12 | 0.68 | 1.78618334647 | 38.07 | 42 | 36.56 | 10449 | 39.49745668 | SP |
| 26 | 2.07 | 5.64340239913 | 36.68 | 42 | 36.56 | 8696 | 39.02865336 | SP |
| 52 | 6.67 | 20.7917705736 | 32.08 | 42 | 29.7799 | 7146 | 37.14309442 | SP |
| 156 | 13.59 | 54.0143084261 | 25.16 | 42 | 23.661 | 5549 | 34.66548123 | SP |
| 260 | 13.59 | 54.0143084261 | 25.16 | 42 | 23.661 | 5549 | 34.66548123 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 38.75 | 0.08 | 0.21 | 38.73 | 38.89 | 38.67 | 5786 |
| 1742855700 | 38.6703 | 0.76 | 2.01 | 38.47 | 38.6703 | 38.47 | 6972 |
| 1742596500 | 37.9071 | 0.12 | 0.31 | 37.37 | 37.93 | 37.3296 | 5100 |
| 1742510100 | 37.79 | -0.02 | -0.05 | 37.47 | 38.02 | 37.47 | 4384 |
| 1742423700 | 37.81 | 0.39 | 1.04 | 37.58 | 38.085 | 37.58 | 6362 |
| 1742337300 | 37.4199 | -0.6 | -1.58 | 37.8 | 37.8 | 37.334 | 2039 |
| 1742250900 | 38.0206 | 0.47 | 1.25 | 37.63 | 38.1833 | 37.63 | 3968 |
| 1741991700 | 37.5525 | 0.91 | 2.47 | 37.18 | 37.5525 | 37.18 | 4487 |
| 1741905300 | 36.6466 | -0.73 | -1.96 | 37.32 | 37.32 | 36.635 | 5637 |
| 1741818900 | 37.38 | 0.5 | 1.36 | 37.61 | 37.6283 | 37.18 | 7759 |
| 1741732500 | 36.88 | 0.07 | 0.19 | 36.77 | 37.3198 | 36.58 | 8637 |
| 1741646100 | 36.81 | -1.5 | -3.92 | 37.49 | 37.62 | 36.56 | 12108 |
| 1741390500 | 38.31 | -0.04 | -0.10 | 38.16 | 38.58 | 37.52 | 13499 |
| 1741304100 | 38.35 | -1.1 | -2.78 | 38.96 | 39.09 | 38.2 | 8394 |
| 1741217700 | 39.4464 | 1.01 | 2.62 | 38.74 | 39.48 | 38.6738 | 7500 |
| 1741131300 | 38.44 | 0.06 | 0.15 | 38.07 | 39.0083 | 37.76 | 14560 |
| 1741044900 | 38.3829 | -0.83 | -2.11 | 39.5 | 39.5 | 38.3829 | 11661 |
| 1740785700 | 39.21 | 0.4 | 1.03 | 38.61 | 39.21 | 38.46 | 5728 |
| 1740699300 | 38.81 | -1.01 | -2.54 | 39.94 | 39.97 | 38.81 | 18263 |
| 1740612900 | 39.82 | 0.34 | 0.85 | 39.86 | 40.0848 | 39.61 | 15918 |
| 1740526500 | 39.4833 | -0.33 | -0.82 | 39.78 | 39.82 | 39 | 17401 |
| 1740440100 | 39.81 | -0.55 | -1.36 | 40.84 | 40.84 | 39.6492 | 14366 |
| 1740180900 | 40.36 | -0.75 | -1.82 | 41.14 | 41.31 | 40.36 | 9980 |
| 1740094500 | 41.11 | -0.14 | -0.34 | 41.47 | 41.47 | 40.74 | 20152 |
| 1740008100 | 41.25 | -0.56 | -1.35 | 41.78 | 41.78 | 40.97 | 17642 |
| 1739921700 | 41.8125 | 0.11 | 0.27 | 41.92 | 41.92 | 41.62 | 15899 |
| 1739576100 | 41.7 | -0.13 | -0.31 | 42 | 42 | 41.45 | 12350 |
| 1739489700 | 41.83 | 0.57 | 1.38 | 41.41 | 41.83 | 41.3003 | 8729 |
| 1739403300 | 41.26 | -0.2 | -0.48 | 40.9 | 41.306 | 40.9 | 22084 |
| 1739316900 | 41.46 | -0.04 | -0.10 | 41.11 | 41.49 | 41.11 | 24473 |
| 1739230500 | 41.5 | 0.49 | 1.19 | 41.45 | 41.59 | 41.39 | 10216 |
| 1738971300 | 41.0127 | 0.14 | 0.33 | 41.38 | 41.42 | 40.9201 | 10754 |
| 1738884900 | 40.876 | 0.39 | 0.95 | 40.75 | 40.96 | 40.58 | 5593 |
| 1738798500 | 40.49 | -0.09 | -0.22 | 40.34 | 40.53 | 40.16 | 4725 |
| 1738712100 | 40.58 | 0.73 | 1.83 | 40.21 | 40.59 | 40.16 | 8271 |
| 1738625700 | 39.85 | -0.47 | -1.17 | 39.24 | 40.02 | 39.24 | 8319 |
| 1738366500 | 40.32 | -0.01 | -0.02 | 40.65 | 40.86 | 40.29 | 7789 |
| 1738280100 | 40.33 | 0.16 | 0.40 | 40.41 | 40.41 | 40.05 | 3247 |
| 1738193700 | 40.17 | -0.01 | -0.01 | 40.45 | 40.45 | 39.9699 | 5863 |
| 1738107300 | 40.175 | 0.95 | 2.41 | 39.38 | 40.2 | 39.38 | 5713 |
| 1738020900 | 39.23 | -1.3 | -3.21 | 39.13 | 39.7047 | 39.1105 | 11055 |
| 1737761700 | 40.53 | 0.59 | 1.48 | 40.54 | 40.5999 | 40.41 | 11968 |
| 1737675300 | 39.9373 | 0 | 0.00 | 39.9373 | 39.9373 | 39.9373 | 0 |
| 1737588900 | 39.9373 | 0.44 | 1.11 | 39.82 | 40.08 | 39.82 | 7581 |
| 1737502500 | 39.5 | 0.52 | 1.33 | 39.44 | 39.54 | 39.1718 | 6145 |
| 1737156900 | 38.98 | 0.35 | 0.91 | 39.18 | 39.18 | 38.9 | 14164 |
| 1737070500 | 38.63 | 0.09 | 0.23 | 38.7 | 38.83 | 38.63 | 9219 |
| 1736984100 | 38.54 | 0.84 | 2.23 | 38.75 | 38.75 | 38.35 | 6654 |
| 1736897700 | 37.7 | 0.1 | 0.27 | 37.99 | 37.99 | 37.5 | 14218 |
| 1736811300 | 37.6 | -0.29 | -0.77 | 37.33 | 37.65 | 37.2 | 11562 |
| 1736552100 | 37.89 | -0.53 | -1.38 | 38.52 | 38.52 | 37.82 | 11351 |
| 1736379300 | 38.42 | -0.15 | -0.39 | 38.52 | 38.59 | 38.3 | 8529 |
| 1736292900 | 38.57 | -0.67 | -1.71 | 39.42 | 39.42 | 38.5 | 8825 |
| 1736206500 | 39.2407 | 0.55 | 1.41 | 39.2 | 39.38 | 39.1219 | 39063 |
| 1735947300 | 38.6955 | 0.66 | 1.75 | 38.31 | 38.74 | 38.31 | 8630 |
| 1735860900 | 38.0308 | 0.26 | 0.69 | 38.06 | 38.27 | 37.81 | 5296 |
| 1735688100 | 37.7714 | -0.22 | -0.58 | 38.07 | 38.07 | 37.7662 | 3881 |
| 1735601700 | 37.991 | -0.32 | -0.83 | 38.3 | 38.3 | 37.715 | 7671 |
| 1735342500 | 38.31 | -0.5 | -1.28 | 38.53 | 38.53 | 38.02 | 3296 |
| 1735256100 | 38.8071 | -0.03 | -0.08 | 39.1 | 39.1 | 38.71 | 4555 |
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
