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 | 2.96 | 9.93622020812 | 29.79 | 32.76 | 28.84 | 209301 | 31.17827759 | SP |
| 4 | 0.55 | 1.70807453416 | 32.2 | 33.47 | 27.4 | 295617 | 30.71853567 | SP |
| 12 | -6.79 | -17.172483561 | 39.54 | 41.4 | 27.4 | 240842 | 34.3330361 | SP |
| 26 | -0.4 | -1.20663650075 | 33.15 | 41.869 | 27.4 | 207382 | 36.26406215 | SP |
| 52 | -0.25 | -0.757575757576 | 33 | 41.869 | 27.4 | 186255 | 33.97653507 | SP |
| 156 | -2.38 | -6.77483632223 | 35.13 | 41.869 | 22.79 | 306893 | 30.82675004 | SP |
| 260 | 4.11 | 14.3505586592 | 28.64 | 65.51 | 22.79 | 372649 | 38.88954805 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 32.71 | 0.35 | 1.08 | 32.229999 | 32.759999 | 32.14 | 91172 |
| 1745534100 | 32.36 | 1.46 | 4.72 | 31.11 | 32.439999 | 31.11 | 251204 |
| 1745447700 | 30.9 | 1.02 | 3.41 | 31.02 | 31.89 | 30.77 | 529365 |
| 1745361300 | 29.88 | 0.75 | 2.57 | 29.6 | 30.06 | 29.4 | 70301 |
| 1745274900 | 29.13 | -1.07 | -3.54 | 29.79 | 29.85 | 28.84 | 95397 |
| 1744929300 | 30.2 | -0.19 | -0.63 | 30.54 | 30.54 | 30.02 | 145708 |
| 1744842900 | 30.39 | -0.52 | -1.68 | 30.45 | 30.98 | 29.96 | 178566 |
| 1744756500 | 30.91 | 0.34 | 1.11 | 30.58 | 31.09 | 30.58 | 64753 |
| 1744670100 | 30.57 | 0.03 | 0.10 | 31.3 | 31.34 | 30.24 | 237465 |
| 1744410900 | 30.54 | 0.15 | 0.49 | 30.31 | 30.57 | 29.5612 | 381477 |
| 1744324500 | 30.39 | -1.43 | -4.49 | 30.94 | 31.21 | 29.6 | 174706 |
| 1744238100 | 31.82 | 3.49 | 12.32 | 28.17 | 32.04 | 28.16 | 509106 |
| 1744151700 | 28.33 | -0.5 | -1.73 | 30.06 | 30.19 | 27.93 | 414464 |
| 1744065300 | 28.83 | -0.18 | -0.62 | 27.57 | 30.16 | 27.4 | 609844 |
| 1743806100 | 29.01 | -1.76 | -5.72 | 29.62 | 29.8484 | 28.28 | 487967 |
| 1743719700 | 30.77 | -2.44 | -7.35 | 31.44 | 31.605 | 30.48 | 303723 |
| 1743633300 | 33.21 | 0.35 | 1.07 | 32.1 | 33.47 | 32.09 | 534542 |
| 1743546900 | 32.86 | 0.41 | 1.26 | 32.28 | 32.86 | 32.009999 | 143619 |
| 1743460500 | 32.45 | -0.52 | -1.58 | 32.2 | 32.53 | 31.56 | 332610 |
| 1743201300 | 32.97 | -0.98 | -2.89 | 33.76 | 33.76 | 32.659999 | 122313 |
| 1743114900 | 33.95 | -0.58 | -1.68 | 34.27 | 34.39 | 33.75 | 113722 |
| 1743028500 | 34.53 | -0.77 | -2.18 | 35.23 | 35.27 | 34.32 | 131048 |
| 1742942100 | 35.3 | 0.26 | 0.74 | 35.17 | 35.43 | 35.145 | 67523 |
| 1742855700 | 35.04 | 0.91 | 2.67 | 34.75 | 35.0581 | 34.6326 | 125453 |
| 1742596500 | 34.13 | 0.19 | 0.56 | 33.409999 | 34.1841 | 33.220999 | 185704 |
| 1742510100 | 33.94 | -0.2 | -0.59 | 33.73 | 34.37 | 33.73 | 94764 |
| 1742423700 | 34.14 | 0.63 | 1.88 | 33.63 | 34.4466 | 33.62 | 152145 |
| 1742337300 | 33.509999 | -0.39 | -1.15 | 33.61 | 33.62 | 33.1 | 158752 |
| 1742250900 | 33.9 | 0.5 | 1.50 | 33.4 | 34.15 | 33.369999 | 87235 |
| 1741991700 | 33.4 | 1.38 | 4.31 | 32.68 | 33.47 | 32.68 | 99188 |
| 1741905300 | 32.02 | -1.18 | -3.55 | 32.939999 | 32.939999 | 31.81 | 248522 |
| 1741818900 | 33.2 | 0.56 | 1.72 | 33.65 | 33.65 | 32.799999 | 109090 |
| 1741732500 | 32.64 | 0.15 | 0.46 | 32.25 | 33.159999 | 32.17 | 223729 |
| 1741646100 | 32.49 | -1.76 | -5.14 | 33.392899 | 33.392899 | 32.2 | 275550 |
| 1741390500 | 34.25 | -0.19 | -0.55 | 34.3 | 34.745 | 33.0801 | 186555 |
| 1741304100 | 34.44 | -1.71 | -4.73 | 35.31 | 35.86 | 34.39 | 239891 |
| 1741217700 | 36.15 | 0.64 | 1.80 | 35.45 | 36.17 | 35.165 | 179332 |
| 1741131300 | 35.51 | 0.02 | 0.06 | 34.97 | 36.01 | 34.49 | 307708 |
| 1741044900 | 35.49 | -1.09 | -2.98 | 36.91 | 36.97 | 35.32 | 391911 |
| 1740785700 | 36.58 | 0.44 | 1.22 | 35.87 | 36.58 | 35.75 | 200951 |
| 1740699300 | 36.14 | -0.73 | -1.98 | 37.24 | 37.38 | 36.14 | 243190 |
| 1740612900 | 36.87 | 0.19 | 0.52 | 36.97 | 37.41 | 36.77 | 367987 |
| 1740526500 | 36.68 | -0.62 | -1.66 | 37.21 | 37.26 | 36.085 | 415777 |
| 1740440100 | 37.3 | -0.51 | -1.35 | 37.79 | 37.8201 | 36.42 | 453662 |
| 1740180900 | 37.81 | -1.52 | -3.86 | 39.4 | 39.4 | 37.75 | 348774 |
| 1740094500 | 39.33 | -0.59 | -1.48 | 39.98 | 39.98 | 38.68 | 111875 |
| 1740008100 | 39.92 | -1.01 | -2.47 | 40.65 | 40.6846 | 39.88 | 88393 |
| 1739921700 | 40.93 | 0.53 | 1.31 | 40.375 | 40.94 | 40.3 | 101677 |
| 1739576100 | 40.4 | -0.56 | -1.37 | 40.89 | 41 | 40.14 | 130353 |
| 1739489700 | 40.96 | 0.29 | 0.71 | 40.74 | 40.97 | 40.23 | 125947 |
| 1739403300 | 40.67 | 0.14 | 0.35 | 39.965 | 40.71 | 39.88 | 109775 |
| 1739316900 | 40.53 | -0.62 | -1.51 | 40.79 | 41.13 | 40.27 | 254426 |
| 1739230500 | 41.15 | 0.95 | 2.36 | 40.83 | 41.32 | 40.79 | 163224 |
| 1738971300 | 40.2 | -0.68 | -1.66 | 41 | 41.04 | 40.16 | 262818 |
| 1738884900 | 40.88 | -0.31 | -0.75 | 41.27 | 41.4 | 40.68 | 106434 |
| 1738798500 | 41.19 | 0.43 | 1.05 | 40.71 | 41.24 | 40.51 | 114187 |
| 1738712100 | 40.76 | 0.37 | 0.92 | 40.43 | 40.87 | 40.43 | 249633 |
| 1738625700 | 40.39 | -0.19 | -0.47 | 39.71 | 40.5 | 39.36 | 607943 |
| 1738366500 | 40.58 | -0.06 | -0.15 | 41.22 | 41.505 | 40.45 | 671237 |
| 1738280100 | 40.64 | -0.18 | -0.44 | 40.71 | 40.99 | 40.39 | 237681 |
| 1738193700 | 40.82 | -0.76 | -1.83 | 41.49 | 41.49 | 40.47 | 414902 |
| 1738107300 | 41.58 | 1.95 | 4.92 | 39.8 | 41.68 | 39.56 | 289228 |
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
