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 | 0.35 | 0.885851683118 | 39.51 | 40.02 | 39.24 | 406750 | 39.76349934 | SP |
| 4 | 0.27 | 0.681990401617 | 39.59 | 40.02 | 38.01 | 348525 | 39.21704509 | SP |
| 12 | -3.49 | -8.05074971165 | 43.35 | 44.05 | 38.01 | 327108 | 40.78930064 | SP |
| 26 | -2.31 | -5.4778278397 | 42.17 | 47.63 | 38.01 | 283912 | 42.75974729 | SP |
| 52 | -0.82 | -2.01573254671 | 40.68 | 47.63 | 38.01 | 235947 | 42.09726615 | SP |
| 156 | -12.26 | -23.5226400614 | 52.12 | 53.4496 | 36.02 | 298520 | 42.57222662 | SP |
| 260 | -18.29 | -31.4531384351 | 58.15 | 60.8799 | 35.5078 | 375610 | 47.16949397 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 39.88 | -0.12 | -0.30 | 39.96 | 39.96 | 39.73 | 281504 |
| 1738020900 | 40 | 0.26 | 0.65 | 39.74 | 40.02 | 39.74 | 504518 |
| 1737761700 | 39.74 | 0.48 | 1.22 | 39.61 | 39.8316 | 39.59 | 565244 |
| 1737675300 | 39.26 | 0 | 0.00 | 39.26 | 39.26 | 39.26 | 0 |
| 1737588900 | 39.26 | -0.5 | -1.26 | 39.51 | 39.58 | 39.24 | 275733 |
| 1737502500 | 39.76 | 0.45 | 1.14 | 39.57 | 39.76 | 39.53 | 224486 |
| 1737156900 | 39.31 | 0.15 | 0.38 | 39.21 | 39.51 | 39.21 | 284523 |
| 1737070500 | 39.16 | 0.09 | 0.23 | 38.93 | 39.24 | 38.9 | 424387 |
| 1736984100 | 39.07 | 0.62 | 1.61 | 39.15 | 39.21 | 38.965 | 302068 |
| 1736897700 | 38.45 | 0.23 | 0.60 | 38.29 | 38.46 | 38.26 | 274493 |
| 1736811300 | 38.22 | -0.07 | -0.18 | 38.1 | 38.22 | 38.01 | 419005 |
| 1736552100 | 38.29 | -0.65 | -1.67 | 38.52 | 38.53 | 38.25 | 609562 |
| 1736379300 | 38.94 | -0.44 | -1.12 | 38.78 | 38.959 | 38.7 | 267263 |
| 1736292900 | 39.38 | -0.26 | -0.66 | 39.71 | 39.75 | 39.32 | 223902 |
| 1736206500 | 39.64 | 0 | 0.00 | 39.81 | 39.89 | 39.62 | 338696 |
| 1735947300 | 39.64 | 0.35 | 0.89 | 39.5 | 39.67 | 39.4409 | 218677 |
| 1735860900 | 39.29 | -0.27 | -0.68 | 39.59 | 39.655 | 39.28 | 362332 |
| 1735688100 | 39.56 | 0.04 | 0.10 | 39.53 | 39.685 | 39.385 | 612899 |
| 1735601700 | 39.52 | -0.27 | -0.68 | 39.46 | 39.64 | 39.3802 | 533223 |
| 1735342500 | 39.79 | -0.07 | -0.18 | 39.67 | 39.845 | 39.67 | 400942 |
| 1735256100 | 39.86 | 0.21 | 0.53 | 39.49 | 39.9 | 39.49 | 382128 |
| 1735077840 | 39.65 | 0.24 | 0.61 | 39.6 | 39.68 | 39.4101 | 649038 |
| 1734996900 | 39.41 | 0.19 | 0.48 | 39.17 | 39.41 | 39.09 | 530989 |
| 1734737700 | 39.22 | -1.53 | -3.75 | 38.9975 | 39.56 | 38.9975 | 623955 |
| 1734651300 | 40.75 | -0.23 | -0.56 | 41 | 41.07 | 40.69 | 580646 |
| 1734564900 | 40.98 | -1.01 | -2.41 | 41.98 | 42.025 | 40.96 | 272411 |
| 1734478500 | 41.99 | -0.05 | -0.12 | 41.99 | 42.1762 | 41.96 | 241552 |
| 1734392100 | 42.04 | 0.06 | 0.14 | 41.92 | 42.195 | 41.89 | 1988935 |
| 1734132900 | 41.98 | -0.34 | -0.80 | 42.14 | 42.14 | 41.93 | 212233 |
| 1734046500 | 42.32 | -0.24 | -0.56 | 42.45 | 42.56 | 42.29 | 192859 |
| 1733960100 | 42.56 | -0.05 | -0.12 | 42.735 | 42.78 | 42.51 | 219548 |
| 1733873700 | 42.61 | -0.66 | -1.53 | 43.04 | 43.04 | 42.5203 | 190002 |
| 1733787300 | 43.27 | 0.14 | 0.32 | 43.32 | 43.465 | 43.22 | 189560 |
| 1733528100 | 43.13 | 0.04 | 0.09 | 43.3193 | 43.3193 | 43.04 | 172568 |
| 1733441700 | 43.09 | -0.08 | -0.19 | 43.19 | 43.24 | 43.03 | 122903 |
| 1733355300 | 43.17 | -0.08 | -0.18 | 43.15 | 43.28 | 43.1 | 182550 |
| 1733268900 | 43.25 | 0.01 | 0.02 | 43.3 | 43.334 | 43.13 | 198490 |
| 1733182500 | 43.24 | -0.17 | -0.39 | 43.23 | 43.26 | 43.01 | 183032 |
| 1732917840 | 43.41 | 0.21 | 0.49 | 43.13 | 43.43 | 43.13 | 117870 |
| 1732750500 | 43.2 | 0.56 | 1.31 | 43.2499 | 43.3 | 43.105 | 245846 |
| 1732664100 | 42.64 | -0.11 | -0.26 | 42.8 | 42.8 | 42.5192 | 175735 |
| 1732577700 | 42.75 | 0.28 | 0.66 | 42.77 | 42.87 | 42.63 | 224964 |
| 1732318500 | 42.47 | 0.21 | 0.50 | 42.35 | 42.54 | 42.34 | 333573 |
| 1732232100 | 42.26 | -0.09 | -0.21 | 42.25 | 42.34 | 42.14 | 238105 |
| 1732145700 | 42.35 | -0.23 | -0.54 | 42.3 | 42.37 | 42.186 | 141437 |
| 1732059300 | 42.58 | 0.11 | 0.26 | 42.3105 | 42.64 | 42.29 | 144160 |
| 1731972900 | 42.47 | 0.1 | 0.24 | 42.3 | 42.49 | 42.27 | 267065 |
| 1731713700 | 42.37 | 0.11 | 0.26 | 42.33 | 42.39 | 42.22 | 145172 |
| 1731627300 | 42.26 | -0.01 | -0.02 | 42.48 | 42.53 | 42.21 | 193082 |
| 1731540900 | 42.27 | -0.36 | -0.84 | 42.54 | 42.55 | 42.2 | 175418 |
| 1731454500 | 42.63 | -0.66 | -1.52 | 42.97 | 43.005 | 42.46 | 259241 |
| 1731368100 | 43.29 | -0.21 | -0.48 | 43.42 | 43.45 | 43.25 | 149347 |
| 1731108900 | 43.5 | -0.51 | -1.16 | 43.46 | 43.52 | 43.25 | 208166 |
| 1731022500 | 44.01 | 0.68 | 1.57 | 43.78 | 44.05 | 43.66 | 157146 |
| 1730936100 | 43.33 | -0.86 | -1.95 | 43.35 | 43.375 | 43.0647 | 230665 |
| 1730849700 | 44.19 | 0.47 | 1.08 | 43.93 | 44.2 | 43.93 | 196060 |
| 1730763300 | 43.72 | 0.05 | 0.11 | 43.86 | 43.98 | 43.7 | 193966 |
| 1730500500 | 43.67 | 0.01 | 0.02 | 43.92 | 44.08 | 43.64 | 163688 |
| 1730414100 | 43.66 | -0.23 | -0.52 | 43.82 | 43.82 | 43.43 | 145646 |
| 1730327700 | 43.89 | 0.05 | 0.11 | 43.93 | 44.215 | 43.86 | 178481 |
| 1730241300 | 43.84 | -0.39 | -0.88 | 43.99 | 43.99 | 43.8 | 121089 |
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
