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 | 2.18 | 6.3243400058 | 34.47 | 36.66 | 33.92 | 147289 | 34.82800434 | SP |
| 4 | 0.84 | 2.34571348785 | 35.81 | 37.02 | 33.55 | 132102 | 35.20112458 | SP |
| 12 | 1.95 | 5.61959654179 | 34.7 | 37.02 | 32.24 | 129068 | 34.45559002 | SP |
| 26 | 0.87 | 2.43152599217 | 35.78 | 39.25 | 30.95 | 119866 | 34.73253845 | SP |
| 52 | -2.04 | -5.27268027914 | 38.69 | 39.29 | 29.95 | 154091 | 34.87946996 | SP |
| 156 | -28.36 | -43.6240578373 | 65.01 | 68.9447 | 29.95 | 210132 | 48.4440305 | SP |
| 260 | 11.39 | 45.0910530483 | 25.26 | 90 | 16.1383 | 286270 | 57.39014253 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 36.65 | 0.44 | 1.22 | 36.92 | 37.435 | 36.6 | 115888 |
| 1735947300 | 36.21 | 1.79 | 5.20 | 35 | 36.33 | 35 | 156424 |
| 1735860900 | 34.42 | 0.49 | 1.44 | 34.2775 | 34.9 | 34.04 | 128102 |
| 1735688100 | 33.93 | -0.54 | -1.57 | 34.64 | 35.13 | 33.92 | 110647 |
| 1735601700 | 34.47 | -0.66 | -1.88 | 34.47 | 34.64 | 33.95 | 181563 |
| 1735342500 | 35.13 | -0.57 | -1.60 | 35.7 | 35.72 | 34.7901 | 96945 |
| 1735256100 | 35.7 | -0.05 | -0.14 | 35.5 | 36 | 35.36 | 101217 |
| 1735077840 | 35.75 | 0.63 | 1.79 | 35.2 | 35.88 | 35.15 | 55399 |
| 1734996900 | 35.12 | 0.44 | 1.27 | 34.72 | 35.2 | 34.5853 | 131424 |
| 1734737700 | 34.68 | 0.73 | 2.15 | 33.71 | 35.25 | 33.67 | 142084 |
| 1734651300 | 33.95 | -0.48 | -1.39 | 35.07 | 35.07 | 33.82 | 313336 |
| 1734564900 | 34.43 | -1.97 | -5.41 | 36.2 | 36.8399 | 34.06 | 160149 |
| 1734478500 | 36.4 | -0.04 | -0.11 | 36.44 | 36.89 | 36.08 | 93021 |
| 1734392100 | 36.44 | 0.35 | 0.97 | 35.92 | 36.63 | 35.64 | 93839 |
| 1734132900 | 36.09 | 0.22 | 0.61 | 35.71 | 36.09 | 35.4771 | 71870 |
| 1734046500 | 35.87 | -0.35 | -0.97 | 35.9201 | 36.2108 | 35.85 | 100633 |
| 1733960100 | 36.22 | 0.48 | 1.34 | 36.2089 | 36.3089 | 35.48 | 100885 |
| 1733873700 | 35.74 | -0.67 | -1.84 | 35.9755 | 36.1 | 35.66 | 89131 |
| 1733787300 | 36.41 | 0.93 | 2.62 | 35.97 | 37.02 | 35.97 | 169269 |
| 1733528100 | 35.48 | 0.62 | 1.78 | 35.31 | 35.5 | 35.09 | 115989 |
| 1733441700 | 34.86 | -0.16 | -0.46 | 35.04 | 35.4041 | 34.82 | 88368 |
| 1733355300 | 35.02 | -0.49 | -1.38 | 35.6436 | 35.74 | 34.8069 | 207012 |
| 1733268900 | 35.51 | -0.61 | -1.69 | 35.66 | 35.835 | 35.4407 | 66666 |
| 1733182500 | 36.12 | 0.55 | 1.55 | 35.9 | 36.2227 | 35.59 | 136730 |
| 1732917840 | 35.57 | 0.43 | 1.22 | 35.31 | 35.7 | 35.26 | 107357 |
| 1732750500 | 35.14 | 0.24 | 0.69 | 35.26 | 35.665 | 34.86 | 82652 |
| 1732664100 | 34.9 | -0.67 | -1.88 | 35.435 | 35.435 | 34.7922 | 94817 |
| 1732577700 | 35.57 | 1.07 | 3.10 | 35.08 | 35.945 | 34.96 | 144974 |
| 1732318500 | 34.5 | 0.86 | 2.56 | 33.66 | 34.63 | 33.66 | 93350 |
| 1732232100 | 33.64 | 0.16 | 0.48 | 33.42 | 34 | 33.25 | 114959 |
| 1732145700 | 33.479999 | 0.19 | 0.57 | 33.08 | 33.49 | 33.08 | 83540 |
| 1732059300 | 33.29 | -0.03 | -0.09 | 33 | 33.5251 | 32.97 | 253603 |
| 1731972900 | 33.32 | 0.61 | 1.86 | 32.828 | 33.619 | 32.82 | 89956 |
| 1731713700 | 32.71 | -0.36 | -1.09 | 32.93 | 33.3751 | 32.635599 | 127396 |
| 1731627300 | 33.07 | -0.49 | -1.46 | 33.57 | 33.645 | 32.84 | 147390 |
| 1731540900 | 33.56 | 0.18 | 0.54 | 34 | 34.43 | 33.353499 | 116473 |
| 1731454500 | 33.38 | -1.39 | -4.00 | 34.19 | 34.2 | 33.1301 | 269503 |
| 1731368100 | 34.77 | 0.68 | 1.99 | 34.4 | 34.77 | 34.24 | 193340 |
| 1731108900 | 34.09 | 0.13 | 0.38 | 33.82 | 34.13 | 33.56 | 158205 |
| 1731022500 | 33.96 | 0.1 | 0.30 | 33.79 | 34.3 | 33.6324 | 334426 |
| 1730936100 | 33.86 | -0.99 | -2.84 | 33.9 | 34.06 | 33.06 | 325872 |
| 1730849700 | 34.85 | 0.73 | 2.14 | 33.9 | 34.85 | 33.9 | 115624 |
| 1730763300 | 34.12 | 0.59 | 1.76 | 33.58 | 34.56 | 33.58 | 83974 |
| 1730500500 | 33.53 | 0.38 | 1.15 | 33.43 | 33.9487 | 33.3801 | 61767 |
| 1730414100 | 33.15 | -0.54 | -1.60 | 33.77 | 33.77 | 33.15 | 99446 |
| 1730327700 | 33.69 | -0.46 | -1.35 | 33.76 | 34.26 | 33.56 | 76155 |
| 1730241300 | 34.15 | -0.32 | -0.93 | 34.18 | 34.33 | 33.96 | 89435 |
| 1730154900 | 34.47 | 0.57 | 1.68 | 34.12 | 34.88 | 34.12 | 123833 |
| 1729895700 | 33.9 | 0.34 | 1.01 | 33.62 | 34.14 | 33.58 | 52873 |
| 1729809300 | 33.56 | 1 | 3.07 | 33.299999 | 33.56 | 33.13 | 195516 |
| 1729722900 | 32.56 | -0.85 | -2.54 | 32.89 | 33.17 | 32.24 | 110578 |
| 1729636500 | 33.409999 | -0.01 | -0.03 | 33.299999 | 33.509999 | 33.07 | 69468 |
| 1729550100 | 33.42 | -0.38 | -1.12 | 33.63 | 33.69 | 33.07 | 67463 |
| 1729290900 | 33.8 | -0.08 | -0.24 | 34 | 34.07 | 33.731 | 54162 |
| 1729204500 | 33.88 | -0.61 | -1.77 | 34.42 | 34.42 | 33.83 | 80098 |
| 1729118100 | 34.49 | 0.63 | 1.86 | 34.17 | 34.56 | 34.14 | 113558 |
| 1729031700 | 33.86 | -0.78 | -2.25 | 34.58 | 34.65 | 33.7903 | 86353 |
| 1728945300 | 34.64 | 0.04 | 0.12 | 34.7 | 34.707225 | 34.2395 | 37994 |
| 1728686100 | 34.6 | 0.37 | 1.08 | 33.85 | 34.73 | 33.85 | 97066 |
| 1728599700 | 34.23 | -0.95 | -2.70 | 34.8 | 34.8 | 34.12 | 112400 |
| 1728513300 | 35.18 | 0.5 | 1.44 | 34.93 | 35.36 | 34.755 | 78615 |
| 1728426900 | 34.68 | -0.48 | -1.37 | 35 | 35 | 34.5 | 52827 |
| 1728340500 | 35.16 | 0.09 | 0.26 | 35.15 | 35.35 | 34.79 | 60850 |
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
