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 | -0.25 | -0.777604976672 | 32.15 | 33.72 | 31.9 | 2181 | 33.03297375 | CS |
| 4 | -1.29 | -3.88671286532 | 33.19 | 34.99 | 30 | 1601 | 32.98061509 | CS |
| 12 | 4.36 | 15.8315177923 | 27.54 | 37.35 | 27.54 | 3133 | 33.5810665 | CS |
| 26 | 2.67 | 9.1344509066 | 29.23 | 37.35 | 23.81 | 4751 | 30.1007776 | CS |
| 52 | 12.5 | 64.4329896907 | 19.4 | 37.35 | 17.66 | 8951 | 24.39965873 | CS |
| 156 | 19.6 | 159.349593496 | 12.3 | 37.35 | 8 | 6767 | 18.33150438 | CS |
| 260 | 9.6 | 43.0493273543 | 22.3 | 37.35 | 8 | 5439 | 18.11526807 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 33.31 | 0.56 | 1.71 | 33.04 | 33.72 | 33.04 | 3947 |
| 1782945300 | 32.75 | -0.5 | -1.50 | 33.229999 | 33.439999 | 32.35 | 1881 |
| 1782858900 | 33.25 | 1.18 | 3.68 | 32.509999 | 33.409999 | 32.509999 | 1887 |
| 1782772500 | 32.07 | -0.15 | -0.45 | 32.15 | 32.99 | 31.96 | 1008 |
| 1782513300 | 32.215 | 0.42 | 1.31 | 31.91 | 32.215 | 31.36 | 730 |
| 1782426900 | 31.8 | -0.2 | -0.63 | 31.45 | 32.97 | 31.45 | 590 |
| 1782340500 | 32 | 0.36 | 1.14 | 32.979999 | 32.979999 | 31.76 | 908 |
| 1782254100 | 31.64 | -0.26 | -0.82 | 31.67 | 32.5 | 31.64 | 373 |
| 1782167700 | 31.9 | -0.39 | -1.21 | 32.09 | 32.5 | 30 | 4529 |
| 1781822100 | 32.29 | -0.58 | -1.75 | 32.759999 | 32.759999 | 31.7 | 2715 |
| 1781735700 | 32.865 | 0.37 | 1.12 | 33.259999 | 33.259999 | 32.119999 | 665 |
| 1781649300 | 32.5 | -2.49 | -7.12 | 33.83 | 33.83 | 32.36 | 1680 |
| 1781562900 | 34.99 | 0.5 | 1.45 | 34.44 | 34.99 | 33.299999 | 1893 |
| 1781303700 | 34.49 | 1.24 | 3.73 | 34.01 | 34.49 | 33.049999 | 1280 |
| 1781217300 | 33.25 | -1.25 | -3.62 | 33.87 | 33.87 | 32.81 | 598 |
| 1781130900 | 34.5 | 0.45 | 1.32 | 32.759999 | 34.5 | 32.759999 | 1107 |
| 1781044500 | 34.05 | 0.56 | 1.67 | 33.509999 | 34.05 | 33.4598 | 1290 |
| 1780958100 | 33.49 | -0.12 | -0.36 | 33.189999 | 33.99 | 32.2505 | 1736 |
| 1780698900 | 33.61 | -0.59 | -1.73 | 34.97 | 35.5 | 33.45 | 1607 |
| 1780612500 | 34.2 | 0.45 | 1.33 | 34 | 34.2 | 33.549999 | 1904 |
| 1780526100 | 33.75 | -1.25 | -3.57 | 34.52 | 37.27 | 33.45 | 12175 |
| 1780439700 | 35 | -0.73 | -2.04 | 35.47 | 35.47 | 34.52 | 4245 |
| 1780353300 | 35.73 | -1.17 | -3.17 | 36.32 | 36.9 | 35.73 | 928 |
| 1780094100 | 36.9 | 0.45 | 1.23 | 36.51 | 37.35 | 36.4 | 2223 |
| 1780007700 | 36.45 | 0.65 | 1.82 | 35.78 | 37.04 | 35.78 | 8488 |
| 1779921300 | 35.8 | -0.22 | -0.61 | 36.24 | 36.8 | 35.5 | 10826 |
| 1779834900 | 36.02 | -0.18 | -0.50 | 36.21 | 36.76 | 35.98 | 3466 |
| 1779489300 | 36.2 | 0.71 | 2.00 | 35.71 | 36.2 | 35.5 | 676 |
| 1779402900 | 35.49 | -1.01 | -2.77 | 36.23 | 36.23 | 35.16 | 243 |
| 1779316500 | 36.5 | 1.44 | 4.11 | 35.13 | 36.5 | 35.13 | 1694 |
| 1779230100 | 35.06 | 0.71 | 2.07 | 34.66 | 35.85 | 34.66 | 681 |
| 1779143700 | 34.35 | -0.95 | -2.69 | 35.46 | 35.46 | 33 | 3357 |
| 1778884500 | 35.3 | 0 | 0.00 | 34.84 | 35.3 | 34.84 | 206 |
| 1778798100 | 35.3 | -0.45 | -1.26 | 35.49 | 36.07 | 35.08 | 1268 |
| 1778711700 | 35.75 | -0.1 | -0.28 | 35.85 | 36.79 | 33.5911 | 3396 |
| 1778625300 | 35.85 | -1.01 | -2.74 | 36.13 | 37.01 | 33.21 | 3037 |
| 1778538900 | 36.86 | 0.86 | 2.39 | 36.4 | 36.9 | 36.4 | 6701 |
| 1778279700 | 36 | 0.9 | 2.56 | 35.92 | 36.84 | 35.72 | 9708 |
| 1778193300 | 35.1 | 0.1 | 0.29 | 35.15 | 36 | 35.1 | 4527 |
| 1778106900 | 35 | 2.3 | 7.03 | 33.91 | 35.07 | 33.91 | 6604 |
| 1778020500 | 32.7 | 0.7 | 2.19 | 32.439999 | 32.799999 | 31.83 | 4788 |
| 1777934100 | 32 | -0.2 | -0.62 | 32.049999 | 33.119999 | 31.23 | 3365 |
| 1777674900 | 32.2 | -0.27 | -0.83 | 32.79 | 32.79 | 30.88 | 2416 |
| 1777588500 | 32.47 | 1.31 | 4.19 | 32.33 | 33.06 | 31.82 | 20566 |
| 1777502100 | 31.1641 | 0.76 | 2.51 | 31.12 | 31.5 | 31.12 | 6972 |
| 1777415700 | 30.4 | -0.55 | -1.78 | 30.63 | 30.67 | 30.4 | 975 |
| 1777329300 | 30.95 | 0.57 | 1.88 | 31.09 | 31.11 | 29.685 | 3954 |
| 1777070100 | 30.38 | 0.45 | 1.50 | 30.23 | 31.12 | 30.23 | 1799 |
| 1776983700 | 29.93 | -0.57 | -1.87 | 30.63 | 30.63 | 29.925 | 1631 |
| 1776897300 | 30.5 | 1.25 | 4.27 | 28.6 | 30.5 | 28.6 | 1015 |
| 1776810900 | 29.25 | 0 | 0.00 | 29.25 | 29.475 | 29.2 | 992 |
| 1776724500 | 29.25 | -0.3 | -1.02 | 28.98 | 30.05 | 28.98 | 5579 |
| 1776465300 | 29.55 | 1.33 | 4.71 | 29.01 | 29.8363 | 28.3 | 3227 |
| 1776378900 | 28.22 | 0.27 | 0.97 | 28.75 | 28.75 | 27.62 | 1002 |
| 1776292500 | 27.95 | -0.29 | -1.03 | 28.24 | 28.24 | 27.95 | 445 |
| 1776206100 | 28.24 | 0.39 | 1.40 | 28.52 | 28.89 | 28.24 | 1338 |
| 1776119700 | 27.85 | -0.85 | -2.96 | 27.54 | 27.99 | 27.54 | 1753 |
| 1775860500 | 28.7 | 2.06 | 7.73 | 27.86 | 28.775 | 27.755 | 2759 |
| 1775774100 | 26.64 | 0.69 | 2.66 | 26.31 | 26.88 | 26.3 | 2824 |
| 1775687700 | 25.95 | 0.75 | 2.98 | 25.94 | 25.95 | 25.94 | 1004 |
| 1775601300 | 25.2 | -0.11 | -0.43 | 25.1 | 25.8999 | 25.1 | 1479 |
| 1775514900 | 25.31 | 0.38 | 1.52 | 25.31 | 25.31 | 25.1 | 938 |
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.
