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 | -2.5 | -6.28772635815 | 39.76 | 40.39 | 35.91 | 10170939 | 37.56794533 | CS |
| 4 | -4.37 | -10.4972375691 | 41.63 | 43.74 | 35.91 | 13364071 | 40.28528454 | CS |
| 12 | -4.445 | -10.6581944611 | 41.705 | 47.585 | 35.91 | 12364352 | 41.22997362 | CS |
| 26 | -8.66 | -18.8588850174 | 45.92 | 54.69 | 35.91 | 14104540 | 43.99606977 | CS |
| 52 | 16.34 | 78.1070745698 | 20.92 | 54.69 | 20.35 | 15751995 | 37.17571316 | CS |
| 156 | 20.8 | 126.366950182 | 16.46 | 54.69 | 13.76 | 18382669 | 23.1376175 | CS |
| 260 | 16.36 | 78.2775119617 | 20.9 | 54.69 | 13.01 | 18656414 | 21.33884196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 36.75 | 0.29 | 0.80 | 37 | 37.395 | 36.44 | 9056393 |
| 1782340800 | 36.46 | -1.72 | -4.50 | 36.75 | 37.21 | 35.91 | 15512051 |
| 1782254400 | 38.18 | -1.96 | -4.88 | 38.975 | 39.03 | 37.945 | 8600356 |
| 1782168000 | 40.14 | -0.2 | -0.50 | 39.76 | 40.39 | 39.66 | 7515361 |
| 1781822400 | 40.34 | -0.95 | -2.30 | 41.34 | 42.22 | 39.72 | 16395901 |
| 1781736000 | 41.29 | -1.48 | -3.46 | 42.8 | 43.74 | 41.25 | 14758980 |
| 1781649600 | 42.77 | 0.94 | 2.25 | 42.29 | 43.165 | 42.14 | 10212019 |
| 1781563200 | 41.83 | 1.63 | 4.05 | 42.2 | 42.8399 | 41.66 | 12153927 |
| 1781304000 | 40.2 | 1.1 | 2.81 | 39.58 | 40.44 | 39.03 | 13192094 |
| 1781217600 | 39.1 | 1.91 | 5.14 | 37.57 | 39.25 | 37.04 | 15710953 |
| 1781131200 | 37.19 | -1.96 | -5.01 | 38.06 | 38.789 | 37.1 | 15750524 |
| 1781044800 | 39.15 | -0.31 | -0.79 | 39.87 | 40.39 | 37.755 | 15633022 |
| 1780958400 | 39.46 | 0 | 0.00 | 39.55 | 39.94 | 39.41 | 11254155 |
| 1780699200 | 39.46 | -3.33 | -7.78 | 41.64 | 41.66 | 39.3327 | 17932635 |
| 1780612800 | 42.79 | 0.93 | 2.22 | 42.26 | 43.46 | 42.24 | 13977673 |
| 1780526400 | 41.86 | -1.34 | -3.10 | 42.53 | 42.6795 | 41.675 | 11024789 |
| 1780440000 | 43.2 | 0.88 | 2.08 | 42.53 | 43.2 | 42.05 | 13981324 |
| 1780353600 | 42.32 | -0.23 | -0.54 | 41.5 | 42.545 | 40.635 | 12588444 |
| 1780094400 | 42.55 | 0.86 | 2.06 | 41.63 | 43.01 | 41.41 | 18667156 |
| 1780008000 | 41.69 | 0.44 | 1.07 | 40.94 | 42.265 | 40.33 | 13110668 |
| 1779921600 | 41.25 | -0.85 | -2.02 | 41.15 | 41.98 | 41.15 | 8695188 |
| 1779835200 | 42.1 | 1.42 | 3.49 | 41.5 | 42.125 | 41.47 | 11212618 |
| 1779489600 | 40.68 | -0.6 | -1.45 | 41.185 | 41.185 | 40.26 | 11007414 |
| 1779403200 | 41.28 | 0.34 | 0.83 | 40.22 | 41.85 | 40.1 | 11040513 |
| 1779316800 | 40.94 | 1.44 | 3.65 | 39.96 | 41.07 | 39.54 | 10823638 |
| 1779230400 | 39.5 | -1.1 | -2.71 | 39.98 | 40.28 | 39.17 | 14313798 |
| 1779144000 | 40.6 | -0.01 | -0.02 | 40.9 | 41.8499 | 40.28 | 9800022 |
| 1778884800 | 40.61 | -2.55 | -5.91 | 41.58 | 41.73 | 40.0601 | 15824631 |
| 1778798400 | 43.16 | -1.71 | -3.81 | 44.67 | 44.785 | 43.12 | 14637211 |
| 1778712000 | 44.87 | -0.98 | -2.14 | 45.85 | 45.9 | 44.52 | 14892545 |
| 1778625600 | 45.85 | -1.15 | -2.45 | 46.35 | 46.62 | 44.29 | 13569207 |
| 1778539200 | 47 | 3.87 | 8.97 | 44.21 | 47.585 | 44.21 | 23848287 |
| 1778280000 | 43.13 | 1.29 | 3.08 | 42.38 | 43.48 | 42.31 | 14630074 |
| 1778193600 | 41.84 | 0.26 | 0.63 | 42.5 | 43.12 | 41.575 | 19042808 |
| 1778107200 | 41.58 | 2.86 | 7.39 | 40.3 | 41.62 | 40.23 | 18820285 |
| 1778020800 | 38.72 | 0.38 | 0.99 | 38.995 | 39.25 | 38.54 | 7879296 |
| 1777934400 | 38.34 | -0.48 | -1.24 | 38.56 | 38.97 | 38.21 | 7698553 |
| 1777675200 | 38.82 | -0.52 | -1.32 | 39.12 | 39.52 | 38.6903 | 11838590 |
| 1777588800 | 39.34 | 0.89 | 2.31 | 39.46 | 39.55 | 38.705 | 13518717 |
| 1777502400 | 38.45 | -0.72 | -1.84 | 38.94 | 38.94 | 38.11 | 16890041 |
| 1777416000 | 39.17 | -1.5 | -3.69 | 39.86 | 39.86 | 38.66 | 13584226 |
| 1777329600 | 40.67 | -0.42 | -1.02 | 40.795 | 40.86 | 40.24 | 8248222 |
| 1777070400 | 41.09 | 0.89 | 2.21 | 40.62 | 41.3 | 40.06 | 11871777 |
| 1776984000 | 40.2 | -0.53 | -1.30 | 40.66 | 40.815 | 39.4 | 11578005 |
| 1776897600 | 40.73 | 0.28 | 0.69 | 41.26 | 41.34 | 40.575 | 7187044 |
| 1776811200 | 40.45 | -2.51 | -5.84 | 42.65 | 42.8 | 40.41 | 12872753 |
| 1776724800 | 42.96 | -0.34 | -0.79 | 42.76 | 43.14 | 42.09 | 7973238 |
| 1776465600 | 43.3 | 0.9 | 2.12 | 42.66 | 43.86 | 42.66 | 9620144 |
| 1776379200 | 42.4 | -0.67 | -1.56 | 43.16 | 43.45 | 42.34 | 7540715 |
| 1776292800 | 43.07 | -0.75 | -1.71 | 43.62 | 44.05 | 42.871 | 8850843 |
| 1776206400 | 43.82 | 0.8 | 1.86 | 43.55 | 44.11 | 43.3 | 8656083 |
| 1776120000 | 43.02 | -0.53 | -1.22 | 43.01 | 43.51 | 42.415 | 8641508 |
| 1775860800 | 43.55 | 1.12 | 2.64 | 42.83 | 43.915 | 42.83 | 9732927 |
| 1775774400 | 42.43 | -0.08 | -0.19 | 42.75 | 43.37 | 42.025 | 10149388 |
| 1775688000 | 42.51 | 1.13 | 2.73 | 43.52 | 43.78 | 42.025 | 12240214 |
| 1775601600 | 41.38 | 0.3 | 0.73 | 41.08 | 41.43 | 39.94 | 10479387 |
| 1775515200 | 41.08 | -0.56 | -1.34 | 41.705 | 41.87 | 40.53 | 8530143 |
| 1775169600 | 41.64 | -0.56 | -1.33 | 39.75 | 42.25 | 39.75 | 11854915 |
| 1775083200 | 42.2 | 1.41 | 3.46 | 41.9 | 42.68 | 41.47 | 12966604 |
| 1774996800 | 40.79 | 2.34 | 6.09 | 39.54 | 40.93 | 39.29 | 14302220 |
| 1774910400 | 38.45 | -0.14 | -0.36 | 39.35 | 39.705 | 37.985 | 16861326 |
| 1774651200 | 38.59 | 1.11 | 2.96 | 37.27 | 39.025 | 37.23 | 13680105 |
| 1774564800 | 37.48 | -1.49 | -3.82 | 38 | 39.1 | 37.355 | 17062578 |
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.
