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 | -0.01 | -0.0287769784173 | 34.75 | 36 | 34.745 | 22608 | 35.42362423 | SP |
| 4 | -1.58 | -4.35022026432 | 36.32 | 36.51 | 34.41 | 25101 | 35.45669352 | SP |
| 12 | -0.25 | -0.714489854244 | 34.99 | 36.99 | 33.965 | 21655 | 35.54701781 | SP |
| 26 | -2.15 | -5.8281377067 | 36.89 | 38.54 | 30.98 | 22499 | 34.89511305 | SP |
| 52 | 0.89 | 2.62924667651 | 33.85 | 38.54 | 30.98 | 24019 | 35.03405299 | SP |
| 156 | -2.24 | -6.05732828556 | 36.98 | 38.54 | 24.22 | 44363 | 32.22765175 | SP |
| 260 | 10.93 | 45.9050818984 | 23.81 | 40.46 | 14.8097 | 56167 | 31.20652845 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 34.74 | -0.63 | -1.78 | 35 | 35 | 34.56 | 23615 |
| 1736379300 | 35.37 | -0.06 | -0.17 | 35.08 | 35.46 | 35.04 | 18380 |
| 1736292900 | 35.43 | -0.14 | -0.39 | 35.943 | 36 | 35.245 | 30073 |
| 1736206500 | 35.57 | 0.46 | 1.31 | 35.6104 | 35.8652 | 35.48 | 28846 |
| 1735947300 | 35.11 | 0.42 | 1.21 | 34.82 | 35.14 | 34.82 | 9474 |
| 1735860900 | 34.69 | -0.21 | -0.60 | 34.852 | 35.0322 | 34.41 | 12575 |
| 1735688100 | 34.9 | -0.05 | -0.14 | 34.97 | 35.049 | 34.64 | 14373 |
| 1735601700 | 34.95 | -0.71 | -1.99 | 34.85 | 34.95 | 34.5465 | 6393 |
| 1735342500 | 35.66 | -0.07 | -0.20 | 35.68 | 35.71 | 35.1901 | 36777 |
| 1735256100 | 35.73 | 0.1 | 0.28 | 35.41 | 35.91 | 35.41 | 16050 |
| 1735077840 | 35.63 | 0.26 | 0.74 | 35.4 | 35.63 | 35.25 | 43684 |
| 1734996900 | 35.37 | 0.15 | 0.43 | 35.15 | 35.4324 | 35.0925 | 42343 |
| 1734737700 | 35.22 | 0.35 | 1.00 | 34.74 | 35.45 | 34.74 | 18571 |
| 1734651300 | 34.87 | -0.14 | -0.40 | 35.25 | 35.29 | 34.55 | 58775 |
| 1734564900 | 35.01 | -1.2 | -3.31 | 36.36 | 36.36 | 34.84 | 20099 |
| 1734478500 | 36.21 | -0.22 | -0.60 | 36.43 | 36.43 | 36.04 | 10248 |
| 1734392100 | 36.43 | 0.09 | 0.25 | 36.13 | 36.51 | 36.11 | 10526 |
| 1734132900 | 36.34 | 0.05 | 0.14 | 36.32 | 36.4927 | 36.1 | 41169 |
| 1734046500 | 36.29 | -0.33 | -0.90 | 36.39 | 36.58 | 36.2701 | 15636 |
| 1733960100 | 36.62 | 0.4 | 1.12 | 36.6413 | 36.8385 | 36.49 | 33556 |
| 1733873700 | 36.215 | -0.27 | -0.73 | 36.43 | 36.43 | 36.0922 | 10573 |
| 1733787300 | 36.48 | 0.05 | 0.14 | 36.5 | 36.8727 | 36.37 | 18654 |
| 1733528100 | 36.43 | -0.2 | -0.55 | 36.51 | 36.6 | 36.38 | 17747 |
| 1733441700 | 36.63 | -0.25 | -0.68 | 36.89 | 36.895 | 36.5481 | 8242 |
| 1733355300 | 36.88 | 0.18 | 0.49 | 36.87 | 36.99 | 36.78 | 36910 |
| 1733268900 | 36.7 | 0.08 | 0.22 | 36.3304 | 36.7 | 36.2682 | 7846 |
| 1733182500 | 36.62 | 0.45 | 1.24 | 36.29 | 36.64 | 36.23 | 23473 |
| 1732917840 | 36.17 | 0.1 | 0.28 | 36.0629 | 36.37 | 36.0629 | 10081 |
| 1732750500 | 36.07 | -0.16 | -0.44 | 36.18 | 36.2039 | 35.765 | 17265 |
| 1732664100 | 36.23 | -0.11 | -0.30 | 36.33 | 36.4 | 35.99 | 30747 |
| 1732577700 | 36.34 | 0.66 | 1.85 | 35.89 | 36.45 | 35.89 | 10499 |
| 1732318500 | 35.68 | 0.32 | 0.90 | 35.33 | 35.69 | 35.33 | 19954 |
| 1732232100 | 35.36 | 0.47 | 1.35 | 35 | 35.431 | 34.88 | 20987 |
| 1732145700 | 34.89 | 0.01 | 0.03 | 34.56 | 34.89 | 34.41 | 30430 |
| 1732059300 | 34.88 | 0.12 | 0.35 | 34.57 | 34.89 | 34.5 | 34047 |
| 1731972900 | 34.76 | 0.2 | 0.58 | 34.64 | 34.8984 | 34.64 | 8296 |
| 1731713700 | 34.56 | -0.54 | -1.54 | 34.91 | 35 | 34.56 | 10365 |
| 1731627300 | 35.1 | -0.26 | -0.74 | 35.27 | 35.4051 | 35.1 | 10292 |
| 1731540900 | 35.36 | -0.48 | -1.34 | 35.56 | 35.62 | 35.3001 | 24396 |
| 1731454500 | 35.84 | 0.01 | 0.03 | 35.89 | 35.945 | 35.4356 | 18659 |
| 1731368100 | 35.83 | -0.26 | -0.72 | 35.9359 | 35.9999 | 35.7214 | 13875 |
| 1731108900 | 36.09 | -0.19 | -0.52 | 36.1 | 36.1 | 35.9 | 15147 |
| 1731022500 | 36.28 | 0.28 | 0.78 | 36.045 | 36.33 | 35.9901 | 71473 |
| 1730936100 | 36 | 1.22 | 3.51 | 35.5 | 36 | 35.46 | 15038 |
| 1730849700 | 34.78 | 0.46 | 1.34 | 34.38 | 34.78 | 34.38 | 7676 |
| 1730763300 | 34.32 | -0.01 | -0.03 | 34.34 | 34.6207 | 34.26 | 7663 |
| 1730500500 | 34.33 | 0.25 | 0.73 | 34.33 | 34.56 | 34.2824 | 7311 |
| 1730414100 | 34.08 | -0.94 | -2.68 | 34.47 | 34.54 | 34.08 | 11194 |
| 1730327700 | 35.02 | 0.02 | 0.06 | 34.87 | 35.2323 | 34.87 | 7355 |
| 1730241300 | 35 | 0.46 | 1.33 | 34.56 | 35 | 34.56 | 16696 |
| 1730154900 | 34.54 | 0.08 | 0.23 | 34.46 | 34.7 | 34.45 | 12299 |
| 1729895700 | 34.46 | 0.08 | 0.23 | 34.47 | 34.75 | 34.38 | 9344 |
| 1729809300 | 34.38 | 0.25 | 0.73 | 34.23 | 34.4 | 34.1668 | 20284 |
| 1729722900 | 34.13 | -0.32 | -0.93 | 34.22 | 34.41 | 33.965 | 11289 |
| 1729636500 | 34.45 | -0.23 | -0.66 | 34.39 | 34.4711 | 34.2501 | 10403 |
| 1729550100 | 34.68 | -0.23 | -0.66 | 34.77 | 34.841 | 34.4 | 15506 |
| 1729290900 | 34.91 | -0.04 | -0.11 | 34.99 | 35.08 | 34.55 | 75992 |
| 1729204500 | 34.95 | 0.15 | 0.43 | 35.23 | 35.23 | 34.82 | 14611 |
| 1729118100 | 34.8 | 0.18 | 0.52 | 34.87 | 34.96 | 34.77 | 11144 |
| 1729031700 | 34.62 | -0.65 | -1.84 | 35.24 | 35.3049 | 34.61 | 12371 |
| 1728945300 | 35.27 | 0.21 | 0.60 | 35.02 | 35.3099 | 34.8907 | 11662 |
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
