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 | 2.9 | 7.62155059133 | 38.05 | 40.95 | 36.22 | 4675228 | 38.84425471 | CS |
| 4 | 6.39 | 18.4895833333 | 34.56 | 40.95 | 34.2675 | 3485321 | 37.43457824 | CS |
| 12 | 8.77 | 27.2529521442 | 32.18 | 40.95 | 28.255 | 3719561 | 33.79212927 | CS |
| 26 | 11.38 | 38.4849509638 | 29.57 | 40.95 | 26.25 | 3545338 | 32.43455478 | CS |
| 52 | 14.64 | 55.6442417332 | 26.31 | 40.95 | 21.84 | 4111761 | 29.3130935 | CS |
| 156 | 23.17 | 130.31496063 | 17.78 | 40.95 | 13.63 | 4158647 | 23.52985654 | CS |
| 260 | 29.17 | 247.623089983 | 11.78 | 40.95 | 5.36 | 4230189 | 19.66143662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 40.53 | 0.7 | 1.76 | 40.12 | 41.5 | 39.83 | 8881595 |
| 1732145700 | 39.83 | 2.5 | 6.70 | 39.86 | 40.48 | 39.44 | 14461067 |
| 1732059300 | 37.33 | 0.26 | 0.70 | 36.22 | 37.62 | 36.22 | 1561820 |
| 1731972900 | 37.07 | -0.13 | -0.35 | 37.38 | 37.66 | 36.76 | 2458807 |
| 1731713700 | 37.2 | -0.44 | -1.17 | 37.13 | 37.7599 | 36.77 | 2385828 |
| 1731627300 | 37.64 | -0.22 | -0.58 | 37.94 | 38.09 | 37.53 | 2828742 |
| 1731540900 | 37.86 | -0.1 | -0.26 | 38.02 | 38.495 | 37.82 | 1807307 |
| 1731454500 | 37.96 | -1.08 | -2.77 | 38.79 | 38.96 | 37.76 | 2061521 |
| 1731368100 | 39.04 | -1.05 | -2.62 | 40.02 | 40.3 | 38.64 | 2851464 |
| 1731108900 | 40.09 | 0.09 | 0.23 | 39.68 | 40.29 | 39.44 | 2836037 |
| 1731022500 | 40 | 1.02 | 2.62 | 39.15 | 40.055 | 38.8605 | 3142737 |
| 1730936100 | 38.98 | 2.59 | 7.12 | 37.59 | 39.17 | 37.59 | 4805835 |
| 1730849700 | 36.39 | 1.19 | 3.38 | 35.13 | 36.49 | 35.13 | 1969675 |
| 1730763300 | 35.2 | -0.28 | -0.79 | 35.19 | 36.1 | 35.09 | 2653797 |
| 1730500500 | 35.48 | 0.81 | 2.34 | 35.09 | 35.72 | 34.91 | 3604200 |
| 1730414100 | 34.67 | -1.11 | -3.10 | 35.64 | 35.64 | 34.405 | 3120421 |
| 1730327700 | 35.78 | 1.11 | 3.20 | 34.5 | 36.98 | 34.48 | 6004707 |
| 1730241300 | 34.67 | -0.58 | -1.65 | 35.19 | 35.41 | 34.435 | 5101525 |
| 1730154900 | 35.25 | 0.04 | 0.11 | 35.46 | 35.69 | 35.14 | 2592153 |
| 1729895700 | 35.21 | 0.22 | 0.63 | 35.23 | 35.66 | 35.02 | 1932993 |
| 1729809300 | 34.99 | 0.88 | 2.58 | 34.56 | 35.065 | 34.2675 | 2053487 |
| 1729722900 | 34.11 | -0.15 | -0.44 | 34.05 | 34.53 | 33.645 | 1819299 |
| 1729636500 | 34.26 | -0.13 | -0.38 | 34.43 | 34.58 | 34.05 | 1279064 |
| 1729550100 | 34.39 | -0.51 | -1.45 | 34.9 | 34.9 | 34.24 | 1505383 |
| 1729290900 | 34.895 | -0.01 | -0.01 | 35.15 | 35.32 | 34.75 | 1825817 |
| 1729204500 | 34.9 | 0.57 | 1.66 | 34.98 | 35.005 | 34.54 | 3600663 |
| 1729118100 | 34.33 | -0.05 | -0.15 | 34.63 | 34.675 | 34.16 | 2413528 |
| 1729031700 | 34.38 | -1.03 | -2.91 | 35.41 | 35.71 | 34.295 | 1928289 |
| 1728945300 | 35.41 | 0.3 | 0.85 | 35.04 | 35.84 | 34.92 | 2830339 |
| 1728686100 | 35.11 | 1.08 | 3.17 | 33.85 | 35.2 | 33.85 | 2748250 |
| 1728599700 | 34.03 | 0 | 0.00 | 33.71 | 34.28 | 33.34 | 1900565 |
| 1728513300 | 34.03 | 0.48 | 1.43 | 33.43 | 34.21 | 33.119999 | 1943100 |
| 1728426900 | 33.549999 | -0.1 | -0.30 | 33.68 | 33.78 | 33.4 | 2151406 |
| 1728340500 | 33.65 | 0.18 | 0.54 | 33.53 | 33.79 | 33.159999 | 1881075 |
| 1728081300 | 33.47 | 0.95 | 2.92 | 33.25 | 33.479999 | 33 | 1992609 |
| 1727994900 | 32.52 | -0.15 | -0.46 | 32.34 | 32.939999 | 32.34 | 1519742 |
| 1727908500 | 32.67 | -0.05 | -0.15 | 32.38 | 33.384999 | 32.38 | 2156527 |
| 1727822100 | 32.72 | -0.71 | -2.12 | 33.4 | 33.4 | 32.45 | 2559387 |
| 1727735700 | 33.43 | -0.13 | -0.39 | 33.57 | 33.785 | 33.03 | 2914978 |
| 1727476500 | 33.56 | -0.44 | -1.29 | 34.14 | 34.211 | 33.205 | 2633060 |
| 1727390100 | 34 | 2.31 | 7.29 | 32.619999 | 34.42 | 32.28 | 5280109 |
| 1727303700 | 31.69 | -0.46 | -1.43 | 31.91 | 32.24 | 31.485 | 3323713 |
| 1727217300 | 32.15 | -0.59 | -1.80 | 33.119999 | 33.35 | 32.104999 | 3028082 |
| 1727130900 | 32.74 | -0.19 | -0.58 | 33.09 | 33.259999 | 32.479999 | 4011264 |
| 1726871700 | 32.93 | 0.53 | 1.64 | 32.39 | 33.04 | 32 | 31674531 |
| 1726785300 | 32.4 | 1.29 | 4.15 | 31.98 | 32.74 | 31.825 | 6863837 |
| 1726698900 | 31.11 | 0.26 | 0.84 | 30.73 | 31.92 | 30.73 | 3568477 |
| 1726612500 | 30.85 | 0.97 | 3.25 | 29.99 | 30.985 | 29.95 | 4128431 |
| 1726526100 | 29.88 | 0.08 | 0.27 | 29.33 | 30.1 | 29.23 | 3448868 |
| 1726266900 | 29.8 | 0.18 | 0.61 | 29.895 | 30.235 | 29.77 | 2953431 |
| 1726180500 | 29.62 | -0.41 | -1.37 | 30.06 | 30.165 | 29.465 | 3997625 |
| 1726094100 | 30.03 | 1.61 | 5.67 | 28.43 | 30.11 | 28.28 | 5478953 |
| 1726007700 | 28.42 | -0.34 | -1.18 | 28.91 | 28.91 | 28.255 | 5864711 |
| 1725921300 | 28.76 | -0.29 | -1.00 | 29.65 | 30.745 | 28.325 | 10998656 |
| 1725662100 | 29.05 | -1.35 | -4.44 | 30.42 | 30.42 | 28.95 | 1930467 |
| 1725575700 | 30.4 | -0.27 | -0.88 | 30.49 | 30.88 | 30.23 | 1426088 |
| 1725489300 | 30.67 | 0.22 | 0.72 | 30.07 | 30.835 | 30.06 | 3881236 |
| 1725402900 | 30.45 | -2.04 | -6.28 | 32.159999 | 32.369999 | 30.35 | 2913080 |
| 1725057300 | 32.49 | 0.15 | 0.46 | 32.68 | 32.82 | 32.174999 | 2390515 |
| 1724970900 | 32.34 | 0.39 | 1.22 | 32.18 | 32.979999 | 32.03 | 1819383 |
| 1724884500 | 31.95 | -0.27 | -0.84 | 32.25 | 32.509999 | 31.915 | 1451932 |
| 1724798100 | 32.22 | -0.23 | -0.71 | 32.25 | 32.38 | 32.009999 | 1567967 |
| 1724711700 | 32.45 | -0.48 | -1.46 | 32.979999 | 33.15 | 32.415 | 1457911 |
| 1724452500 | 32.93 | 1.37 | 4.34 | 31.75 | 32.955 | 31.75 | 2215299 |
| 1724366100 | 31.56 | -0.24 | -0.75 | 31.98 | 32.1999 | 31.515 | 1277716 |
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
Premium
