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 | 1.34 | 3.28029375765 | 40.85 | 42.19 | 40.01 | 442173 | 41.00960035 | SP |
| 4 | 3.415 | 8.80722114765 | 38.775 | 42.19 | 37.395 | 389177 | 40.04399587 | SP |
| 12 | 7.5 | 21.6200634189 | 34.69 | 42.19 | 34.57 | 417608 | 39.53116134 | SP |
| 26 | 12.8 | 43.5522286492 | 29.39 | 42.19 | 28.92 | 307256 | 37.34536682 | SP |
| 52 | 16.78 | 66.0369933097 | 25.41 | 42.19 | 25.0922 | 198348 | 35.46430334 | SP |
| 156 | 33.52 | 386.620530565 | 8.67 | 42.19 | 8.67 | 74685 | 34.14194861 | SP |
| 260 | 33.52 | 386.620530565 | 8.67 | 42.19 | 8.67 | 44644 | 34.14194861 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 40.77 | 0.43 | 1.07 | 40.61 | 40.96 | 40.085 | 203120 |
| 1782513300 | 40.34 | -1.45 | -3.47 | 41.25 | 41.25 | 40.2 | 293548 |
| 1782426900 | 41.79 | 0.92 | 2.25 | 41.68 | 42.1 | 41.355 | 712701 |
| 1782340500 | 40.87 | 0.29 | 0.71 | 40.84 | 41.38 | 40.27 | 411305 |
| 1782254100 | 40.58 | -1.47 | -3.50 | 40.85 | 41.1696 | 40.01 | 590190 |
| 1782167700 | 42.05 | 0.91 | 2.21 | 41.5 | 42.16 | 41.45 | 483918 |
| 1781822100 | 41.14 | 0.83 | 2.06 | 41.01 | 41.23 | 40.54 | 246749 |
| 1781735700 | 40.31 | 0.25 | 0.62 | 40.33 | 40.86 | 40.09 | 191236 |
| 1781649300 | 40.06 | -0.18 | -0.45 | 40.36 | 40.8599 | 40.01 | 373648 |
| 1781562900 | 40.24 | 0.81 | 2.05 | 40.16 | 40.5 | 39.9 | 488259 |
| 1781303700 | 39.43 | 0.5 | 1.28 | 38.97 | 39.7506 | 38.94 | 377387 |
| 1781217300 | 38.93 | 1.5 | 4.01 | 38.05 | 39.06 | 37.975 | 177286 |
| 1781130900 | 37.43 | -1.21 | -3.13 | 38.38 | 38.9999 | 37.395 | 349306 |
| 1781044500 | 38.64 | 0.08 | 0.21 | 39.05 | 39.64 | 37.5 | 462770 |
| 1780958100 | 38.56 | 0.16 | 0.42 | 38.9 | 39.06 | 38.35 | 221520 |
| 1780698900 | 38.4 | -1.38 | -3.47 | 39.16 | 39.32 | 38.185 | 460577 |
| 1780612500 | 39.78 | 0.09 | 0.21 | 39.29 | 39.93 | 38.85 | 545608 |
| 1780526100 | 39.695 | 0.06 | 0.16 | 39.63 | 40.31 | 39.39 | 412211 |
| 1780439700 | 39.63 | 1.13 | 2.94 | 38.775 | 39.6482 | 38.775 | 393020 |
| 1780353300 | 38.5 | -0.57 | -1.46 | 38.72 | 38.9 | 38.382 | 504101 |
| 1780094100 | 39.07 | -0.29 | -0.74 | 39.4 | 39.43 | 38.61 | 375925 |
| 1780007700 | 39.36 | -0.52 | -1.30 | 39.86 | 39.86 | 39.14 | 316239 |
| 1779921300 | 39.88 | -0.4 | -0.99 | 40.32 | 40.32 | 39.5 | 511177 |
| 1779834900 | 40.28 | 0.69 | 1.74 | 40.36 | 40.64 | 40.195 | 419336 |
| 1779489300 | 39.59 | 0.52 | 1.33 | 39.59 | 39.68 | 39 | 460017 |
| 1779402900 | 39.07 | 0.4 | 1.03 | 38.67 | 39.28 | 38.5 | 513926 |
| 1779316500 | 38.67 | 0.55 | 1.44 | 38.54 | 38.9899 | 38.33 | 424721 |
| 1779230100 | 38.12 | -0.36 | -0.94 | 38.02 | 38.44 | 37.34 | 493448 |
| 1779143700 | 38.48 | -1.23 | -3.10 | 39.7 | 39.8 | 37.94 | 688508 |
| 1778884500 | 39.71 | -1.15 | -2.81 | 40.24 | 40.24 | 39.53 | 642819 |
| 1778798100 | 40.86 | 0.38 | 0.94 | 40.66 | 40.88 | 40.2258 | 382414 |
| 1778711700 | 40.48 | -0.37 | -0.91 | 40.88 | 40.89 | 40.01 | 521357 |
| 1778625300 | 40.85 | -0.49 | -1.19 | 41 | 41 | 40.06 | 712991 |
| 1778538900 | 41.34 | 1 | 2.48 | 40.45 | 41.595 | 40.43 | 757179 |
| 1778279700 | 40.34 | 0.02 | 0.05 | 40.94 | 40.94 | 40.26 | 318596 |
| 1778193300 | 40.32 | -1.08 | -2.61 | 41.5 | 41.5 | 40.0102 | 534147 |
| 1778106900 | 41.4 | 0.26 | 0.63 | 41.6 | 41.75 | 40.91 | 606065 |
| 1778020500 | 41.14 | 0.53 | 1.31 | 40.83 | 41.4996 | 40.83 | 439513 |
| 1777934100 | 40.61 | -0.09 | -0.22 | 40.83 | 41.18 | 40.39 | 385455 |
| 1777674900 | 40.7 | 0.18 | 0.44 | 40.84 | 41.0699 | 40.5 | 433248 |
| 1777588500 | 40.52 | 1.63 | 4.19 | 39.36 | 40.56 | 39.36 | 424123 |
| 1777502100 | 38.89 | 0.22 | 0.57 | 39.23 | 39.32 | 38.67 | 291868 |
| 1777415700 | 38.67 | -0.49 | -1.25 | 38.8 | 38.93 | 38 | 225898 |
| 1777329300 | 39.16 | -0.28 | -0.71 | 39.79 | 39.84 | 38.83 | 289422 |
| 1777070100 | 39.44 | -0.02 | -0.05 | 39.81 | 39.81 | 39.22 | 401421 |
| 1776983700 | 39.46 | 0.95 | 2.47 | 38.6 | 39.78 | 38.6 | 482413 |
| 1776897300 | 38.51 | 0.32 | 0.84 | 38.75 | 38.98 | 38.245 | 315574 |
| 1776810900 | 38.19 | -0.25 | -0.65 | 38.61 | 38.7727 | 38.095 | 240746 |
| 1776724500 | 38.44 | 0.04 | 0.10 | 38.36 | 38.56 | 38.1218 | 343720 |
| 1776465300 | 38.4 | 0.76 | 2.02 | 38.09 | 38.54 | 37.78 | 272157 |
| 1776378900 | 37.64 | 0.04 | 0.11 | 37.71 | 37.76 | 37.31 | 265503 |
| 1776292500 | 37.6 | -0.51 | -1.34 | 38.04 | 38.04 | 37.3 | 306074 |
| 1776206100 | 38.11 | 0.44 | 1.17 | 38.06 | 38.1654 | 37.37 | 291881 |
| 1776119700 | 37.67 | 0.08 | 0.20 | 37.51 | 37.97 | 37.3166 | 429502 |
| 1775860500 | 37.595 | 0.13 | 0.33 | 37.55 | 37.84 | 37.35 | 186543 |
| 1775774100 | 37.47 | 0.76 | 2.07 | 36.68 | 37.725 | 36.625 | 767404 |
| 1775687700 | 36.71 | 1.54 | 4.38 | 36.57 | 36.77 | 36.1706 | 658067 |
| 1775601300 | 35.17 | 0.33 | 0.95 | 34.69 | 35.19 | 34.57 | 189793 |
| 1775514900 | 34.84 | 0.09 | 0.26 | 34.94 | 34.96 | 34.46 | 277749 |
| 1775169300 | 34.75 | -0.06 | -0.17 | 34.15 | 35.01 | 34 | 144258 |
| 1775082900 | 34.81 | 0.57 | 1.66 | 34.58 | 35.0863 | 34.5754 | 244718 |
| 1774996500 | 34.24 | 1.09 | 3.29 | 33.52 | 34.24 | 33.369999 | 148681 |
| 1774910100 | 33.15 | -0.83 | -2.44 | 34.33 | 34.33 | 32.93 | 173475 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
