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 | -0.98 | -2.87137415763 | 34.13 | 34.44 | 32.7 | 258426 | 33.52252591 | CS |
| 4 | -4.22 | -11.2924805994 | 37.37 | 37.805 | 32.7 | 244309 | 34.65809945 | CS |
| 12 | -1.9 | -5.42082738944 | 35.05 | 38.28 | 31.7501 | 256384 | 35.0241574 | CS |
| 26 | 6.28 | 23.3717901005 | 26.87 | 38.28 | 26.615 | 261040 | 33.57190543 | CS |
| 52 | 3.89 | 13.2946001367 | 29.26 | 38.28 | 25.7 | 252611 | 30.56881024 | CS |
| 156 | -0.2 | -0.599700149925 | 33.35 | 38.28 | 21.31 | 212670 | 28.84960698 | CS |
| 260 | 5.76 | 21.0295728368 | 27.39 | 38.28 | 15.03 | 198348 | 27.28460627 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 33.15 | -0.29 | -0.87 | 33.1017 | 33.545 | 33.04 | 212607 |
| 1736292900 | 33.439999 | -0.3 | -0.89 | 33.93 | 34.03 | 33.119999 | 358454 |
| 1736206500 | 33.74 | 0.08 | 0.24 | 33.755 | 34.275 | 33.58 | 265014 |
| 1735947300 | 33.66 | 0.44 | 1.32 | 33.34 | 33.71 | 32.7 | 218307 |
| 1735860900 | 33.22 | -0.84 | -2.47 | 34.13 | 34.44 | 33.085 | 191929 |
| 1735688100 | 34.06 | -0.3 | -0.87 | 34.4 | 34.495 | 33.91 | 172841 |
| 1735601700 | 34.36 | -0.06 | -0.17 | 34.29 | 34.625 | 34.045 | 151484 |
| 1735342500 | 34.42 | -0.36 | -1.04 | 34.49 | 34.8 | 34.04 | 229596 |
| 1735256100 | 34.78 | 0.2 | 0.58 | 34.31 | 34.85 | 34.26 | 107645 |
| 1735077840 | 34.58 | 0.32 | 0.93 | 34.3 | 34.62 | 34.19 | 116032 |
| 1734996900 | 34.26 | -0.06 | -0.17 | 34.1 | 34.41 | 34.01 | 163038 |
| 1734737700 | 34.32 | 0.17 | 0.50 | 34.1 | 34.94 | 34.1 | 573121 |
| 1734651300 | 34.15 | -0.04 | -0.12 | 34.86 | 35.245 | 34.08 | 328143 |
| 1734564900 | 34.19 | -1.65 | -4.60 | 36.1 | 36.41 | 34.16 | 437291 |
| 1734478500 | 35.84 | -0.5 | -1.38 | 36.21 | 36.45 | 35.84 | 287292 |
| 1734392100 | 36.34 | 0 | 0.00 | 36.225 | 36.47 | 36.04 | 196772 |
| 1734132900 | 36.34 | -0.2 | -0.55 | 36.395 | 36.59 | 36.04 | 128368 |
| 1734046500 | 36.54 | -0.71 | -1.91 | 37.095 | 37.21 | 36.5 | 151124 |
| 1733960100 | 37.25 | 0.1 | 0.27 | 37.37 | 37.805 | 37.25 | 321110 |
| 1733873700 | 37.15 | 0.41 | 1.12 | 36.67 | 37.62 | 36.435 | 230172 |
| 1733787300 | 36.74 | -0.23 | -0.62 | 36.945 | 37.34 | 36.71 | 191005 |
| 1733528100 | 36.97 | -0.43 | -1.15 | 37.58 | 37.58 | 36.97 | 225515 |
| 1733441700 | 37.4 | -0.22 | -0.58 | 37.76 | 38.28 | 37.35 | 281490 |
| 1733355300 | 37.62 | 1.06 | 2.90 | 36.5 | 37.8 | 36.5 | 330503 |
| 1733268900 | 36.56 | -0.26 | -0.71 | 36.725 | 36.94 | 36.5 | 244632 |
| 1733182500 | 36.82 | 0.19 | 0.52 | 36.685 | 36.92 | 36.26 | 276934 |
| 1732917840 | 36.63 | -0.05 | -0.14 | 36.9 | 36.93 | 36.375 | 161030 |
| 1732750500 | 36.68 | -0.32 | -0.86 | 37.25 | 37.48 | 36.44 | 293067 |
| 1732664100 | 37 | -0.09 | -0.24 | 36.84 | 37.14 | 36.42 | 443262 |
| 1732577700 | 37.09 | 0.96 | 2.66 | 36.65 | 37.77 | 36.65 | 326998 |
| 1732318500 | 36.13 | 0.82 | 2.32 | 35.35 | 36.2 | 35.2519 | 207965 |
| 1732232100 | 35.31 | 0.4 | 1.15 | 35.095 | 35.7 | 35 | 178777 |
| 1732145700 | 34.91 | -0.49 | -1.38 | 35.21 | 35.4 | 34.52 | 343939 |
| 1732059300 | 35.4 | 0.27 | 0.77 | 34.83 | 35.42 | 34.59 | 271860 |
| 1731972900 | 35.13 | -0.08 | -0.23 | 35.28 | 35.45 | 35.035 | 209247 |
| 1731713700 | 35.21 | -0.04 | -0.11 | 35.565 | 35.6 | 34.69 | 218064 |
| 1731627300 | 35.25 | 0.08 | 0.23 | 35.295 | 35.54 | 35.03 | 249530 |
| 1731540900 | 35.17 | -0.59 | -1.65 | 35.84 | 36.295 | 35.17 | 282660 |
| 1731454500 | 35.76 | -0.24 | -0.67 | 35.91 | 36.36 | 35.64 | 205372 |
| 1731368100 | 36 | 0.56 | 1.58 | 35.99 | 36.67 | 35.93 | 251672 |
| 1731108900 | 35.44 | 0.36 | 1.03 | 35.035 | 35.7 | 34.88 | 170142 |
| 1731022500 | 35.08 | -1.21 | -3.33 | 35.73 | 35.87 | 34.88 | 285083 |
| 1730936100 | 36.29 | 3.87 | 11.94 | 35.145 | 36.5 | 35.145 | 886009 |
| 1730849700 | 32.42 | 0.42 | 1.31 | 32.119999 | 32.54 | 32.09 | 256815 |
| 1730763300 | 32 | -0.39 | -1.20 | 32.229999 | 32.49 | 31.83 | 358597 |
| 1730500500 | 32.39 | -0.13 | -0.40 | 32.57 | 32.865 | 32.259999 | 203100 |
| 1730414100 | 32.52 | -0.61 | -1.84 | 33.07 | 33.325 | 32.49 | 299410 |
| 1730327700 | 33.13 | 0.49 | 1.50 | 32.729999 | 33.7 | 32.729999 | 299907 |
| 1730241300 | 32.64 | -0.46 | -1.39 | 33 | 33.085 | 32.61 | 192698 |
| 1730154900 | 33.1 | 0.57 | 1.75 | 32.79 | 33.38 | 32.505 | 222728 |
| 1729895700 | 32.53 | -0.37 | -1.12 | 33.1 | 33.11 | 32.424999 | 249258 |
| 1729809300 | 32.9 | -1.07 | -3.15 | 33.735 | 33.735 | 31.7501 | 366049 |
| 1729722900 | 33.97 | 0.24 | 0.71 | 33.63 | 34.09 | 33.369999 | 179358 |
| 1729636500 | 33.73 | 0.02 | 0.06 | 33.86 | 34.18 | 33.43 | 177085 |
| 1729550100 | 33.71 | -1.18 | -3.38 | 34.87 | 34.87 | 33.58 | 191477 |
| 1729290900 | 34.89 | -0.55 | -1.55 | 35.49 | 35.53 | 34.84 | 135430 |
| 1729204500 | 35.44 | 0.01 | 0.03 | 35.37 | 35.52 | 35 | 146108 |
| 1729118100 | 35.43 | 0.57 | 1.64 | 35.05 | 35.711 | 35.05 | 173351 |
| 1729031700 | 34.86 | 0.27 | 0.78 | 34.75 | 35.74 | 34.44 | 260295 |
| 1728945300 | 34.59 | 0.44 | 1.29 | 34.15 | 34.71 | 33.92 | 145897 |
| 1728686100 | 34.15 | 1.13 | 3.42 | 33.189999 | 34.26 | 33.189999 | 222461 |
| 1728599700 | 33.02 | -0.13 | -0.39 | 32.825 | 33.119999 | 32.72 | 150819 |
| 1728513300 | 33.15 | 0.11 | 0.33 | 32.97 | 33.534999 | 32.95 | 172756 |
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
