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 | 0.09 | 0.228310502283 | 39.42 | 40.065 | 38.58 | 109954 | 39.4903211 | SP |
| 4 | -0.985 | -2.43239906161 | 40.495 | 41.09 | 36.665 | 142133 | 39.08435821 | SP |
| 12 | 0.87 | 2.25155279503 | 38.64 | 41.45 | 36.665 | 93796 | 39.60151215 | SP |
| 26 | -0.58 | -1.44674482415 | 40.09 | 41.4675 | 36.665 | 74055 | 39.42882857 | SP |
| 52 | 3.46 | 9.59778085992 | 36.05 | 41.4675 | 35.1501 | 65239 | 38.74128728 | SP |
| 156 | -0.27 | -0.678733031674 | 39.78 | 41.4675 | 32.58 | 131977 | 36.9945203 | SP |
| 260 | 11.28 | 39.9574920298 | 28.23 | 41.4675 | 25.1792 | 106374 | 36.11884206 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 39.51 | 0.15 | 0.38 | 39.46 | 39.545 | 39.29 | 38394 |
| 1745620500 | 39.36 | -0.19 | -0.48 | 39.53 | 39.53 | 39.145 | 70640 |
| 1745534100 | 39.55 | -0.06 | -0.15 | 39.62 | 39.66 | 39.33 | 137036 |
| 1745447700 | 39.61 | -0.09 | -0.23 | 39.99 | 40.065 | 39.3981 | 98901 |
| 1745361300 | 39.7 | 0.76 | 1.95 | 39.29 | 39.818 | 39.29 | 161213 |
| 1745274900 | 38.94 | -0.59 | -1.49 | 39.42 | 39.42 | 38.58 | 81228 |
| 1744929300 | 39.53 | 0.47 | 1.20 | 39.16 | 39.85 | 39.16 | 139289 |
| 1744842900 | 39.06 | -0.27 | -0.69 | 39.47 | 39.595 | 38.9 | 75739 |
| 1744756500 | 39.33 | -0.13 | -0.33 | 39.51 | 39.6392 | 39.33 | 67778 |
| 1744670100 | 39.46 | 0.67 | 1.73 | 39.11 | 39.57 | 39.06 | 298306 |
| 1744410900 | 38.79 | 0.54 | 1.41 | 38.31 | 38.9294 | 38 | 115770 |
| 1744324500 | 38.25 | -0.5 | -1.29 | 38.46 | 38.6565 | 37.57 | 184387 |
| 1744238100 | 38.75 | 1.38 | 3.69 | 36.95 | 38.87 | 36.665 | 183417 |
| 1744151700 | 37.37 | -0.36 | -0.95 | 38.47 | 38.5292 | 36.92 | 184394 |
| 1744065300 | 37.73 | -0.65 | -1.69 | 37.48 | 38.7291 | 36.9103 | 258489 |
| 1743806100 | 38.38 | -1.9 | -4.72 | 39.98 | 40.0272 | 38.34 | 233994 |
| 1743719700 | 40.28 | -0.51 | -1.25 | 40.55 | 40.8 | 40.25 | 93116 |
| 1743633300 | 40.79 | -0.06 | -0.15 | 40.72 | 40.91 | 40.57 | 71748 |
| 1743546900 | 40.85 | -0.12 | -0.29 | 40.96 | 40.96 | 40.6 | 103554 |
| 1743460500 | 40.97 | 0.58 | 1.44 | 40.41 | 41.09 | 40.41 | 132272 |
| 1743201300 | 40.39 | -0.06 | -0.15 | 40.5 | 40.5662 | 40.24 | 36510 |
| 1743114900 | 40.45 | 0.02 | 0.05 | 40.45 | 40.62 | 40.35 | 38441 |
| 1743028500 | 40.43 | 0.46 | 1.15 | 40.04 | 40.46 | 40.04 | 46759 |
| 1742942100 | 39.97 | -0.19 | -0.47 | 40.13 | 40.15 | 39.82 | 82832 |
| 1742855700 | 40.16 | 0.22 | 0.55 | 40.08 | 40.2653 | 39.9876 | 70983 |
| 1742596500 | 39.94 | -0.25 | -0.62 | 40.135 | 40.135 | 39.795 | 64951 |
| 1742510100 | 40.19 | -0.1 | -0.25 | 40.25 | 40.32 | 40.1104 | 43367 |
| 1742423700 | 40.29 | 0.13 | 0.32 | 40.27 | 40.35 | 40.04 | 55143 |
| 1742337300 | 40.16 | -0.2 | -0.50 | 40.37 | 40.37 | 40.11 | 241223 |
| 1742250900 | 40.36 | 0.34 | 0.85 | 40.18 | 40.49 | 40.14 | 66397 |
| 1741991700 | 40.02 | 0.52 | 1.32 | 39.58 | 40.05 | 39.33 | 101102 |
| 1741905300 | 39.5 | -0.11 | -0.28 | 39.65 | 39.8899 | 39.43 | 211746 |
| 1741818900 | 39.61 | -0.42 | -1.05 | 39.99 | 39.99 | 39.521 | 105675 |
| 1741732500 | 40.03 | -0.68 | -1.67 | 40.595 | 40.67 | 39.98 | 125311 |
| 1741646100 | 40.71 | 0 | 0.00 | 40.95 | 41.45 | 40.47 | 173873 |
| 1741390500 | 40.71 | 0.55 | 1.37 | 40.4255 | 40.825 | 40.42 | 95534 |
| 1741304100 | 40.16 | -0.18 | -0.45 | 40.02 | 40.27 | 39.8942 | 67648 |
| 1741217700 | 40.34 | -0.08 | -0.20 | 40.4126 | 40.4494 | 40.06 | 161895 |
| 1741131300 | 40.42 | -0.6 | -1.46 | 41.01 | 41.07 | 40.34 | 64575 |
| 1741044900 | 41.02 | 0.14 | 0.34 | 40.97 | 41.19 | 40.8293 | 97721 |
| 1740785700 | 40.88 | 0.44 | 1.09 | 40.7026 | 40.88 | 40.4 | 29374 |
| 1740699300 | 40.4394 | 0.05 | 0.12 | 40.36 | 40.59 | 40.36 | 63555 |
| 1740612900 | 40.39 | -0.39 | -0.96 | 40.636 | 40.66 | 40.3104 | 31005 |
| 1740526500 | 40.78 | 0.31 | 0.77 | 40.6855 | 40.881496 | 40.6845 | 53335 |
| 1740440100 | 40.47 | 0.15 | 0.37 | 40.28 | 40.67 | 40.28 | 45274 |
| 1740180900 | 40.32 | 0.18 | 0.45 | 40.18 | 40.389 | 40.14 | 70396 |
| 1740094500 | 40.14 | 0.17 | 0.43 | 39.7836 | 40.14 | 39.7836 | 32228 |
| 1740008100 | 39.97 | 0.13 | 0.33 | 39.73 | 39.99 | 39.73 | 22264 |
| 1739921700 | 39.84 | 0.24 | 0.61 | 39.59 | 39.84 | 39.5878 | 31444 |
| 1739576100 | 39.6 | -0.19 | -0.48 | 39.92 | 40.04 | 39.59 | 48495 |
| 1739489700 | 39.79 | 0.33 | 0.84 | 39.52 | 39.79 | 39.5 | 25095 |
| 1739403300 | 39.46 | -0.18 | -0.45 | 39.2164 | 39.5 | 39.2164 | 39195 |
| 1739316900 | 39.64 | 0.36 | 0.92 | 39.24 | 39.64 | 39.14 | 34898 |
| 1739230500 | 39.28 | 0.14 | 0.36 | 39.3 | 39.3 | 39.04 | 27897 |
| 1738971300 | 39.14 | -0.06 | -0.15 | 39.1281 | 39.34 | 39.11 | 62252 |
| 1738884900 | 39.2 | 0.05 | 0.13 | 39.37 | 39.37 | 39.08 | 46939 |
| 1738798500 | 39.15 | 0.23 | 0.59 | 39.04 | 39.2042 | 38.88 | 19739 |
| 1738712100 | 38.92 | -0.13 | -0.33 | 38.76 | 38.9998 | 38.76 | 19115 |
| 1738625700 | 39.05 | 0.1 | 0.26 | 38.6 | 39.1 | 38.485 | 32221 |
| 1738366500 | 38.95 | -0.19 | -0.50 | 39.05 | 39.18 | 38.89 | 21261 |
| 1738280100 | 39.1442 | 0.47 | 1.20 | 38.96 | 39.2791 | 38.93 | 31555 |
| 1738193700 | 38.6785 | -0.15 | -0.39 | 38.87 | 38.99 | 38.625 | 31840 |
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
