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 | 2.072 | 5.32100667694 | 38.94 | 41.03 | 36.875 | 4616201 | 38.64946644 | CS |
| 4 | 8.982 | 28.0424601936 | 32.03 | 41.03 | 31.925 | 5780268 | 36.60851548 | CS |
| 12 | 5.702 | 16.1483998867 | 35.31 | 41.03 | 27.12 | 6216239 | 33.12937849 | CS |
| 26 | 4.852 | 13.4181415929 | 36.16 | 45.48 | 27.12 | 5847959 | 35.96012352 | CS |
| 52 | 12.762 | 45.1752212389 | 28.25 | 45.48 | 23.07 | 5977390 | 32.30009253 | CS |
| 156 | -6.958 | -14.5048988951 | 47.97 | 98.09 | 23.07 | 6346362 | 44.69289159 | CS |
| 260 | 21.862 | 114.161879896 | 19.15 | 98.09 | 5.16 | 6544777 | 35.25318124 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 39.25 | 0.81 | 2.11 | 38.45 | 39.73 | 38.21 | 3702991 |
| 1728513600 | 38.44 | 0.71 | 1.88 | 37.34 | 38.69 | 36.875 | 4671062 |
| 1728427200 | 37.73 | -1.74 | -4.41 | 38.42 | 38.72 | 37.2 | 6817351 |
| 1728340800 | 39.47 | 0.35 | 0.89 | 38.68 | 39.798 | 38.68 | 3744751 |
| 1728081600 | 39.12 | 0.95 | 2.49 | 38.94 | 39.62 | 38.64 | 4144852 |
| 1727995200 | 38.17 | -1 | -2.55 | 37.95 | 38.6077 | 37.755 | 4293970 |
| 1727908800 | 39.17 | -0.01 | -0.03 | 39.41 | 39.97 | 38.845 | 2911105 |
| 1727822400 | 39.18 | 0.6 | 1.56 | 39.42 | 39.8399 | 38.772 | 4429089 |
| 1727736000 | 38.58 | -0.69 | -1.76 | 38.9 | 39.0304 | 38.27 | 3455642 |
| 1727476800 | 39.27 | -0.01 | -0.03 | 39.53 | 40.2999 | 39.0901 | 5615674 |
| 1727390400 | 39.28 | 3.27 | 9.08 | 38.28 | 39.62 | 38 | 9514952 |
| 1727304000 | 36.01 | -0.77 | -2.09 | 35.43 | 36.65 | 35.42 | 5326274 |
| 1727217600 | 36.78 | 2.55 | 7.45 | 36.5 | 37.375 | 36.2101 | 9766485 |
| 1727131200 | 34.23 | 0.4 | 1.18 | 34.13 | 34.45 | 33.78 | 4165266 |
| 1726872000 | 33.83 | -1.09 | -3.12 | 33.6 | 34.055 | 33.205 | 9043708 |
| 1726785600 | 34.92 | 0.58 | 1.69 | 35.4 | 35.76 | 34.8 | 6438153 |
| 1726699200 | 34.34 | 0.37 | 1.09 | 34.24 | 35.95 | 33.88 | 6444331 |
| 1726612800 | 33.97 | -0.53 | -1.54 | 34.01 | 34.24 | 33.4211 | 5037305 |
| 1726526400 | 34.5 | 1.98 | 6.09 | 34.26 | 35.6 | 33.64 | 10730476 |
| 1726267200 | 32.52 | 1.17 | 3.73 | 32.03 | 32.96 | 31.925 | 5351923 |
| 1726180800 | 31.35 | 1.49 | 4.99 | 30.99 | 31.76 | 30.6 | 5888155 |
| 1726094400 | 29.86 | 1.69 | 6.00 | 28.84 | 29.91 | 28.3 | 5047590 |
| 1726008000 | 28.17 | -0.8 | -2.76 | 28.78 | 28.84 | 27.77 | 4678592 |
| 1725921600 | 28.97 | 0.44 | 1.54 | 28.92 | 29.21 | 28.4 | 5211658 |
| 1725662400 | 28.53 | -1.74 | -5.75 | 30 | 30.2274 | 28.345 | 7351192 |
| 1725576000 | 30.27 | -0.21 | -0.69 | 30.45 | 31.09 | 30.11 | 3005653 |
| 1725489600 | 30.48 | 0.26 | 0.86 | 30.84 | 31.22 | 30.46 | 3127425 |
| 1725403200 | 30.22 | -1.88 | -5.86 | 31.13 | 31.145 | 29.8 | 5368218 |
| 1725057600 | 32.1 | -0.37 | -1.14 | 32.5 | 32.595 | 31.815 | 3339640 |
| 1724971200 | 32.47 | 0.38 | 1.18 | 32.21 | 32.775 | 31.7 | 4671914 |
| 1724884800 | 32.09 | -2.21 | -6.44 | 33.189999 | 33.305 | 32 | 7349245 |
| 1724798400 | 34.3 | -0.26 | -0.75 | 34.35 | 35.105 | 34.09 | 3537910 |
| 1724712000 | 34.56 | 0.64 | 1.89 | 35 | 35.18 | 34.47 | 5394377 |
| 1724452800 | 33.92 | 1.4 | 4.31 | 32.75 | 34.1 | 32.509999 | 4112873 |
| 1724366400 | 32.52 | -0.77 | -2.31 | 33.25 | 33.4499 | 32.365 | 2894893 |
| 1724280000 | 33.29 | -0.47 | -1.39 | 34.04 | 34.05 | 32.92 | 4350620 |
| 1724193600 | 33.76 | -0.24 | -0.71 | 34.1 | 34.75 | 33.68 | 5105182 |
| 1724107200 | 34 | 1.88 | 5.85 | 32.509999 | 34.14 | 32.31 | 7295962 |
| 1723848000 | 32.119999 | 0.03 | 0.09 | 31.75 | 32.42 | 31.7 | 4340061 |
| 1723761600 | 32.09 | 0.99 | 3.18 | 31.74 | 32.354999 | 31.67 | 5101043 |
| 1723675200 | 31.1 | -0.5 | -1.58 | 31.81 | 31.97 | 30.88 | 5259214 |
| 1723588800 | 31.6 | 0.41 | 1.31 | 31.07 | 31.715 | 30.98 | 4911689 |
| 1723502400 | 31.19 | 0.63 | 2.06 | 31.03 | 31.66 | 30.99 | 5597447 |
| 1723243200 | 30.56 | -0.07 | -0.23 | 31.26 | 31.26 | 30.39 | 7073346 |
| 1723156800 | 30.63 | 1.42 | 4.86 | 29.7 | 30.66 | 29.55 | 6053540 |
| 1723070400 | 29.21 | -0.18 | -0.61 | 30 | 30.52 | 28.93 | 9778404 |
| 1722984000 | 29.39 | 0.95 | 3.34 | 28.58 | 29.64 | 28.2 | 15702973 |
| 1722897600 | 28.44 | -1.03 | -3.50 | 28.04 | 28.54 | 27.12 | 13146154 |
| 1722638400 | 29.47 | -2 | -6.36 | 31.05 | 31.06 | 29.27 | 6888332 |
| 1722552000 | 31.47 | -1.57 | -4.75 | 32.95 | 33.27 | 31.09 | 18443865 |
| 1722465600 | 33.04 | 1.27 | 4.00 | 32.79 | 33.57 | 32.759999 | 6745295 |
| 1722379200 | 31.77 | -1.25 | -3.79 | 32.549999 | 32.689999 | 31.16 | 8682012 |
| 1722292800 | 33.02 | -0.41 | -1.23 | 33.2 | 33.46 | 32.82 | 4263483 |
| 1722033600 | 33.43 | 0.52 | 1.58 | 33.75 | 34.18 | 32.92 | 5796925 |
| 1721947200 | 32.909999 | 0.07 | 0.21 | 32.72 | 33.542299 | 32.5 | 5914411 |
| 1721860800 | 32.84 | -1.06 | -3.13 | 33.78 | 34.1796 | 32.665 | 6359727 |
| 1721774400 | 33.9 | -0.63 | -1.82 | 33.95 | 34.2761 | 33.57 | 11911517 |
| 1721688000 | 34.53 | -0.39 | -1.12 | 34.7 | 34.82 | 34.22 | 6116599 |
| 1721428800 | 34.92 | -0.73 | -2.05 | 35.31 | 35.31 | 34.55 | 5335609 |
| 1721342400 | 35.65 | -1.16 | -3.15 | 36.7 | 38.22 | 35.39 | 8903486 |
| 1721256000 | 36.81 | -1.85 | -4.79 | 38.4 | 38.68 | 36.81 | 7646060 |
| 1721169600 | 38.66 | -0.64 | -1.63 | 38.17 | 38.69 | 37.46 | 6205925 |
| 1721083200 | 39.3 | 0.35 | 0.90 | 39 | 40.06 | 38.5518 | 3816283 |
| 1720824000 | 38.95 | -0.23 | -0.59 | 40.11 | 40.41 | 38.87 | 4871089 |
| 1720737600 | 39.18 | 0.72 | 1.87 | 40.03 | 40.515 | 38.35 | 8804543 |
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
