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 | -1.34 | -3.58768406961 | 37.35 | 37.5791 | 35.6 | 16897 | 36.47475901 | SP |
| 4 | 0.36 | 1.00981767181 | 35.65 | 37.7 | 35.23 | 14053 | 36.57116767 | SP |
| 12 | 2.98 | 9.02210112019 | 33.03 | 37.7 | 31.97 | 13409 | 34.87228787 | SP |
| 26 | 2.64 | 7.91129757267 | 33.37 | 37.7 | 27.15 | 18729 | 32.96263173 | SP |
| 52 | 7.67 | 27.0642201835 | 28.34 | 37.7 | 26.96 | 28433 | 31.85528859 | SP |
| 156 | 10.78 | 42.7269124059 | 25.23 | 37.7 | 22.25 | 23420 | 30.59375178 | SP |
| 260 | 10.78 | 42.7269124059 | 25.23 | 37.7 | 22.25 | 23420 | 30.59375178 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 36.01 | 0.39 | 1.09 | 35.15 | 36.2776 | 35.145 | 16029 |
| 1734651300 | 35.62 | 0.01 | 0.03 | 36.04 | 36.139 | 35.6 | 20068 |
| 1734564900 | 35.61 | -1.41 | -3.81 | 37.19 | 37.19 | 35.61 | 23453 |
| 1734478500 | 37.02 | -0.46 | -1.23 | 37.26 | 37.26 | 36.98 | 13696 |
| 1734392100 | 37.48 | 0.41 | 1.11 | 37.2 | 37.5791 | 37.12 | 23483 |
| 1734132900 | 37.07 | -0.01 | -0.03 | 37.34 | 37.41 | 36.8851 | 12203 |
| 1734046500 | 37.08 | -0.34 | -0.90 | 37.3 | 37.3 | 37.05 | 26723 |
| 1733960100 | 37.4161 | 0.76 | 2.06 | 37 | 37.4799 | 37 | 12672 |
| 1733873700 | 36.66 | -0.42 | -1.13 | 37.11 | 37.27 | 36.535 | 8426 |
| 1733787300 | 37.08 | -0.54 | -1.44 | 37.67 | 37.67 | 37.04 | 16381 |
| 1733528100 | 37.62 | 0.3 | 0.80 | 37.42 | 37.7 | 37.42 | 12527 |
| 1733441700 | 37.32 | -0.33 | -0.88 | 37.65 | 37.65 | 37.3 | 14686 |
| 1733355300 | 37.65 | 1.25 | 3.43 | 37.13 | 37.66 | 37.0995 | 21153 |
| 1733268900 | 36.4 | 0.2 | 0.55 | 36.29 | 36.4 | 36.11 | 15596 |
| 1733182500 | 36.2 | 0.44 | 1.23 | 35.88 | 36.2 | 35.88 | 19662 |
| 1732917840 | 35.7613 | 0.33 | 0.93 | 35.51 | 35.79 | 35.51 | 3177 |
| 1732750500 | 35.4329 | -0.44 | -1.22 | 35.61 | 35.61 | 35.23 | 9656 |
| 1732664100 | 35.87 | 0.14 | 0.39 | 35.82 | 35.9 | 35.75 | 10154 |
| 1732577700 | 35.73 | 0.01 | 0.03 | 35.95 | 35.95 | 35.675 | 27633 |
| 1732318500 | 35.72 | 0.07 | 0.20 | 35.62 | 35.7316 | 35.5101 | 11360 |
| 1732232100 | 35.65 | 0.33 | 0.93 | 35.5 | 35.79 | 35.3138 | 6812 |
| 1732145700 | 35.32 | 0.11 | 0.31 | 35.27 | 35.32 | 34.84 | 15483 |
| 1732059300 | 35.21 | 0.43 | 1.24 | 34.56 | 35.211 | 34.56 | 12749 |
| 1731972900 | 34.78 | 0.09 | 0.26 | 34.68 | 34.9187 | 34.63 | 19269 |
| 1731713700 | 34.69 | -0.82 | -2.31 | 35.12 | 35.12 | 34.56 | 18778 |
| 1731627300 | 35.51 | -0.23 | -0.64 | 35.71 | 35.86 | 35.4311 | 16276 |
| 1731540900 | 35.74 | 0.02 | 0.06 | 35.59 | 35.97 | 35.59 | 12546 |
| 1731454500 | 35.72 | 0.49 | 1.39 | 35.5 | 35.7535 | 35.5 | 13367 |
| 1731368100 | 35.23 | -0.01 | -0.03 | 35.14 | 35.23 | 35.065 | 15664 |
| 1731108900 | 35.24 | -0.25 | -0.70 | 35.35 | 35.35 | 35.06 | 16771 |
| 1731022500 | 35.49 | 0.83 | 2.39 | 34.9 | 35.5 | 34.9 | 32068 |
| 1730936100 | 34.66 | 0.71 | 2.09 | 34.31 | 34.73 | 34.2023 | 26226 |
| 1730849700 | 33.95 | 0.38 | 1.13 | 33.66 | 33.98 | 33.66 | 10504 |
| 1730763300 | 33.57 | -0.05 | -0.15 | 33.57 | 33.745 | 33.549999 | 14271 |
| 1730500500 | 33.62 | 0.45 | 1.36 | 33.52 | 33.8332 | 33.42 | 14435 |
| 1730414100 | 33.17 | -0.81 | -2.38 | 33.71 | 33.71 | 33.049999 | 9999 |
| 1730327700 | 33.98 | -0.08 | -0.23 | 34.01 | 34.21 | 33.92 | 12751 |
| 1730241300 | 34.06 | 0.46 | 1.37 | 33.65 | 34.0882 | 33.6 | 19329 |
| 1730154900 | 33.6 | 0.05 | 0.15 | 33.75 | 33.8089 | 33.6 | 8260 |
| 1729895700 | 33.549999 | 0.18 | 0.54 | 33.53 | 33.8972 | 33.53 | 10755 |
| 1729809300 | 33.369999 | 0.18 | 0.54 | 33.409999 | 33.409999 | 33.24 | 6460 |
| 1729722900 | 33.189999 | -0.55 | -1.63 | 33.57 | 33.57 | 32.939999 | 7558 |
| 1729636500 | 33.74 | -0.04 | -0.12 | 33.56 | 33.74 | 33.56 | 10606 |
| 1729550100 | 33.7819 | 0.09 | 0.26 | 33.58 | 33.84 | 33.555 | 8337 |
| 1729290900 | 33.695 | 0.24 | 0.73 | 33.72 | 33.79 | 33.69 | 18923 |
| 1729204500 | 33.45 | 0.16 | 0.48 | 33.69 | 33.7 | 33.45 | 9774 |
| 1729118100 | 33.29 | -0.1 | -0.30 | 33.39 | 33.39 | 33.08 | 8397 |
| 1729031700 | 33.39 | -0.67 | -1.97 | 34.1 | 34.105 | 33.31 | 15721 |
| 1728945300 | 34.06 | 0.26 | 0.77 | 33.92 | 34.1613 | 33.92 | 21983 |
| 1728686100 | 33.8 | 0.34 | 1.02 | 33.49 | 33.85 | 33.49 | 10018 |
| 1728599700 | 33.46 | 0.07 | 0.21 | 33.11 | 33.509999 | 33.11 | 14385 |
| 1728513300 | 33.39 | 0.31 | 0.94 | 33.09 | 33.39 | 33.04 | 6625 |
| 1728426900 | 33.08 | 0.46 | 1.41 | 32.72 | 33.134999 | 32.72 | 14013 |
| 1728340500 | 32.619999 | -0.28 | -0.85 | 32.74 | 32.85 | 32.5205 | 13534 |
| 1728081300 | 32.9 | 0.52 | 1.61 | 32.759999 | 32.93 | 32.54 | 18781 |
| 1727994900 | 32.38 | -0.01 | -0.03 | 32.159999 | 32.5 | 32.159999 | 11962 |
| 1727908500 | 32.39 | 0.2 | 0.62 | 32.14 | 32.409999 | 32.09 | 4681 |
| 1727822100 | 32.189999 | -0.39 | -1.20 | 32.689999 | 32.689999 | 31.97 | 18356 |
| 1727735700 | 32.58 | -0.08 | -0.24 | 32.5 | 32.7 | 32.4401 | 11762 |
| 1727476500 | 32.659999 | -0.35 | -1.06 | 33.03 | 33.03 | 32.630699 | 12537 |
| 1727390100 | 33.009999 | 0.51 | 1.58 | 33.29 | 33.29 | 32.68 | 36681 |
| 1727303700 | 32.4956 | -0 | -0.01 | 32.46 | 32.7165 | 32.4501 | 13556 |
| 1727217300 | 32.5 | 0.38 | 1.18 | 32.38 | 32.56 | 32.1 | 17246 |
| 1727130900 | 32.119999 | 0.07 | 0.22 | 32.13 | 32.24 | 32.1 | 17527 |
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
