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 | 0.33 | 0.892374256355 | 36.98 | 37.97 | 36.14 | 1402735 | 37.34339876 | CS |
| 4 | 2.34 | 6.69144981413 | 34.97 | 38.8 | 33.535 | 1058364 | 36.74156675 | CS |
| 12 | 0.52 | 1.41342756184 | 36.79 | 39.505 | 32.23 | 783132 | 36.27871287 | CS |
| 26 | 5.87 | 18.6704834606 | 31.44 | 44.85 | 31.29 | 825530 | 36.62795315 | CS |
| 52 | 3.5 | 10.3519668737 | 33.81 | 44.85 | 27.48 | 748324 | 34.81146895 | CS |
| 156 | -3.17 | -7.83102766798 | 40.48 | 55.65 | 27.48 | 591878 | 38.07317547 | CS |
| 260 | -12 | -24.3358345163 | 49.31 | 61.46 | 27.48 | 546043 | 39.80040086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 37.31 | 0.49 | 1.33 | 36.91 | 37.52 | 36.51 | 713863 |
| 1782945600 | 36.82 | -0.14 | -0.38 | 36.89 | 37.635 | 36.61 | 838709 |
| 1782859200 | 36.96 | 0.12 | 0.33 | 37.09 | 37.225 | 36.705 | 798336 |
| 1782772800 | 36.84 | -1.07 | -2.82 | 37.38 | 37.38 | 36.14 | 1088854 |
| 1782513600 | 37.91 | 0.91 | 2.46 | 36.65 | 37.97 | 36.41 | 3039126 |
| 1782427200 | 37 | 0.18 | 0.49 | 36.98 | 37.57 | 36.52 | 1248649 |
| 1782340800 | 36.82 | 1.05 | 2.94 | 35.56 | 36.87 | 35.39 | 993516 |
| 1782254400 | 35.77 | -1.51 | -4.05 | 36.73 | 36.975 | 35.72 | 786021 |
| 1782168000 | 37.28 | -0.38 | -1.01 | 37.41 | 37.88 | 36.81 | 919534 |
| 1781822400 | 37.66 | 0.8 | 2.17 | 36.89 | 37.71 | 36.58 | 1437968 |
| 1781736000 | 36.86 | -0.81 | -2.15 | 37.62 | 38.32 | 36.79 | 929133 |
| 1781649600 | 37.67 | 0.13 | 0.35 | 37.58 | 38.29 | 37.56 | 976372 |
| 1781563200 | 37.54 | -0.22 | -0.58 | 38.21 | 38.8 | 37.34 | 1122355 |
| 1781304000 | 37.76 | 1.24 | 3.40 | 37.09 | 38.03 | 37.09 | 1042997 |
| 1781217600 | 36.52 | 1.55 | 4.43 | 35.57 | 36.58 | 35.305 | 916981 |
| 1781131200 | 34.97 | -0.48 | -1.35 | 35.47 | 35.67 | 34.72 | 993081 |
| 1781044800 | 35.45 | 0.96 | 2.78 | 35.35 | 35.98 | 34.84 | 844380 |
| 1780958400 | 34.49 | 0.55 | 1.62 | 33.96 | 34.56 | 33.534999 | 1067027 |
| 1780699200 | 33.94 | -0.2 | -0.59 | 34 | 34.28 | 33.82 | 487523 |
| 1780612800 | 34.14 | -0.36 | -1.04 | 34.97 | 34.98 | 33.82 | 578348 |
| 1780526400 | 34.5 | -0.71 | -2.02 | 34.88 | 35.45 | 34.48 | 637483 |
| 1780440000 | 35.21 | 0.6 | 1.73 | 34.63 | 35.28 | 34.43 | 494726 |
| 1780353600 | 34.61 | -0.81 | -2.29 | 34.84 | 35.06 | 33.58 | 825688 |
| 1780094400 | 35.42 | -0.76 | -2.10 | 36.29 | 36.35 | 35.38 | 619639 |
| 1780008000 | 36.18 | -0.05 | -0.14 | 36.07 | 36.67 | 35.29 | 594223 |
| 1779921600 | 36.23 | 0.94 | 2.66 | 35.75 | 36.3999 | 35.71 | 635535 |
| 1779835200 | 35.29 | 0.98 | 2.86 | 34.1 | 35.66 | 34.1 | 1256836 |
| 1779489600 | 34.31 | 0.19 | 0.56 | 34.32 | 34.46 | 33.79 | 625804 |
| 1779403200 | 34.12 | 0.3 | 0.89 | 33.64 | 34.26 | 32.814999 | 730702 |
| 1779316800 | 33.82 | 1.18 | 3.62 | 32.78 | 33.85 | 32.2717 | 687777 |
| 1779230400 | 32.64 | -0.91 | -2.71 | 33.189999 | 33.189999 | 32.229999 | 785475 |
| 1779144000 | 33.549999 | -0.22 | -0.65 | 34.02 | 34.36 | 33.455 | 915196 |
| 1778884800 | 33.77 | -0.99 | -2.85 | 34.37 | 34.54 | 33.58 | 646871 |
| 1778798400 | 34.76 | 0.43 | 1.25 | 34.67 | 35.16 | 34.18 | 1210959 |
| 1778712000 | 34.33 | -0.93 | -2.64 | 35.28 | 35.285 | 34.29 | 1348986 |
| 1778625600 | 35.26 | -0.73 | -2.03 | 35.86 | 36.24 | 34.75 | 625356 |
| 1778539200 | 35.99 | -0.9 | -2.44 | 37.08 | 37.235 | 35.95 | 804920 |
| 1778280000 | 36.89 | 0.37 | 1.01 | 36.27 | 37.45 | 35.38 | 992005 |
| 1778193600 | 36.52 | -1.32 | -3.49 | 38.79 | 39.505 | 36.43 | 761215 |
| 1778107200 | 37.84 | 0.69 | 1.86 | 38.12 | 38.49 | 37.6944 | 760177 |
| 1778020800 | 37.15 | 1.54 | 4.32 | 35.94 | 37.325 | 35.73 | 781522 |
| 1777934400 | 35.61 | -1.15 | -3.13 | 36.51 | 36.71 | 35.32 | 609375 |
| 1777675200 | 36.76 | -0.32 | -0.86 | 37.33 | 37.41 | 36.635 | 452702 |
| 1777588800 | 37.08 | 0.9 | 2.49 | 36.1 | 37.31 | 35.95 | 511735 |
| 1777502400 | 36.18 | -0.69 | -1.87 | 36.58 | 36.74 | 35.94 | 333611 |
| 1777416000 | 36.87 | -0.29 | -0.78 | 37.34 | 37.97 | 36.485 | 338117 |
| 1777329600 | 37.16 | -0.4 | -1.06 | 37.4 | 37.71 | 36.54 | 438476 |
| 1777070400 | 37.56 | 0.47 | 1.27 | 37.15 | 37.61 | 36.73 | 387268 |
| 1776984000 | 37.09 | -0.16 | -0.43 | 37.38 | 37.395 | 36.55 | 405986 |
| 1776897600 | 37.25 | -0.83 | -2.18 | 38.46 | 38.7 | 37.18 | 445777 |
| 1776811200 | 38.08 | -0.42 | -1.09 | 38.59 | 38.7 | 37.405 | 474720 |
| 1776724800 | 38.5 | -0.05 | -0.13 | 38.31 | 38.64 | 38.14 | 338756 |
| 1776465600 | 38.55 | 0.92 | 2.44 | 38.17 | 39.29 | 37.875 | 575178 |
| 1776379200 | 37.63 | 0.12 | 0.32 | 37.67 | 38.04 | 37.48 | 640339 |
| 1776292800 | 37.51 | -0.41 | -1.08 | 37.74 | 37.99 | 37.4 | 682786 |
| 1776206400 | 37.92 | 0.13 | 0.34 | 37.73 | 38.02 | 37.3 | 489582 |
| 1776120000 | 37.79 | -0.42 | -1.10 | 38 | 38.78 | 37.03 | 459061 |
| 1775860800 | 38.21 | 0.76 | 2.03 | 37.8 | 38.275 | 37.39 | 589871 |
| 1775774400 | 37.45 | 0.4 | 1.08 | 36.79 | 37.495 | 36.535 | 398724 |
| 1775688000 | 37.05 | 2.33 | 6.71 | 36.46 | 37.165 | 35.5325 | 787085 |
| 1775601600 | 34.72 | 0 | 0.00 | 34.61 | 34.82 | 34.08 | 667497 |
| 1775515200 | 34.72 | -0.35 | -1.00 | 34.71 | 34.925 | 34.08 | 697032 |
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.
