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 | -0.04 | -0.102511532547 | 39.02 | 39.73 | 37.93 | 1369994 | 38.82099975 | CS |
| 4 | -2.45 | -5.91358918658 | 41.43 | 41.925 | 37.435 | 1057298 | 39.6341349 | CS |
| 12 | -2.55 | -6.14013965808 | 41.53 | 42.865 | 34.18 | 1149240 | 39.69020644 | CS |
| 26 | -6.66 | -14.592462752 | 45.64 | 51.72 | 34.18 | 1017121 | 41.80166867 | CS |
| 52 | -3.21 | -7.60843801849 | 42.19 | 51.72 | 34.18 | 796297 | 42.21908782 | CS |
| 156 | -6.46 | -14.2165492958 | 45.44 | 51.72 | 25.48 | 675369 | 38.71638327 | CS |
| 260 | -39.13 | -50.0960184355 | 78.11 | 80.6 | 25.48 | 534192 | 42.35753569 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 39 | 0.79 | 2.07 | 38.47 | 39.08 | 38.3701 | 647772 |
| 1782945600 | 38.21 | -0.29 | -0.75 | 38.75 | 39.005 | 38.21 | 592039 |
| 1782859200 | 38.5 | -0.05 | -0.13 | 38.46 | 38.87 | 38.0701 | 781101 |
| 1782772800 | 38.55 | -0.59 | -1.51 | 38.86 | 39.27 | 37.93 | 1088762 |
| 1782513600 | 39.14 | 0.48 | 1.24 | 38.89 | 39.73 | 38.65 | 3362502 |
| 1782427200 | 38.66 | -0.21 | -0.54 | 39.02 | 39.48 | 38.47 | 1025566 |
| 1782340800 | 38.87 | 0.07 | 0.18 | 38.8 | 39.095 | 38.48 | 915621 |
| 1782254400 | 38.8 | 0.94 | 2.48 | 37.89 | 38.85 | 37.435 | 1089465 |
| 1782168000 | 37.86 | -1.75 | -4.42 | 39.19 | 39.57 | 37.8 | 1094297 |
| 1781822400 | 39.61 | 0.3 | 0.76 | 39.59 | 39.93 | 39.15 | 1496854 |
| 1781736000 | 39.31 | -1.31 | -3.23 | 40.31 | 40.6299 | 39.25 | 974559 |
| 1781649600 | 40.62 | 0.1 | 0.25 | 40.59 | 41 | 40.125 | 843984 |
| 1781563200 | 40.52 | 0.11 | 0.27 | 40.74 | 40.99 | 40.29 | 658812 |
| 1781304000 | 40.41 | -0.05 | -0.12 | 40.45 | 41.09 | 40.31 | 826119 |
| 1781217600 | 40.46 | -0.85 | -2.06 | 41.58 | 41.915 | 40.41 | 1374253 |
| 1781131200 | 41.31 | 0.12 | 0.29 | 41.01 | 41.68 | 40.99 | 825643 |
| 1781044800 | 41.19 | 0.45 | 1.10 | 41.05 | 41.41 | 40.47 | 1028568 |
| 1780958400 | 40.74 | -0.57 | -1.38 | 41.63 | 41.925 | 40.63 | 780169 |
| 1780699200 | 41.31 | -0.28 | -0.67 | 41.41 | 41.89 | 40.94 | 601673 |
| 1780612800 | 41.59 | 0.26 | 0.63 | 41.43 | 41.77 | 40.59 | 728667 |
| 1780526400 | 41.33 | 0.07 | 0.17 | 41.14 | 41.74 | 40.61 | 1566636 |
| 1780440000 | 41.26 | 0.26 | 0.63 | 40.76 | 41.82 | 40.71 | 860574 |
| 1780353600 | 41 | -0.53 | -1.28 | 41.22 | 42.05 | 40.91 | 981538 |
| 1780094400 | 41.53 | -0.54 | -1.28 | 41.51 | 41.98 | 40.9833 | 997743 |
| 1780008000 | 42.07 | 0.52 | 1.25 | 41.35 | 42.345 | 41.248 | 945586 |
| 1779921600 | 41.55 | -0.45 | -1.07 | 42.11 | 42.11 | 40.76 | 1367455 |
| 1779835200 | 42 | -0.15 | -0.36 | 42.56 | 42.79 | 41.35 | 1408755 |
| 1779489600 | 42.15 | 0 | 0.00 | 42.43 | 42.58 | 42.01 | 1124094 |
| 1779403200 | 42.15 | 0.62 | 1.49 | 41.48 | 42.82 | 41.21 | 1295548 |
| 1779316800 | 41.53 | 0.61 | 1.49 | 41.02 | 41.71 | 40.68 | 1293635 |
| 1779230400 | 40.92 | 0.05 | 0.12 | 40.78 | 41.31 | 40.26 | 1183317 |
| 1779144000 | 40.87 | 1.21 | 3.05 | 39.95 | 41.01 | 39.95 | 1037371 |
| 1778884800 | 39.66 | -0.56 | -1.39 | 39.63 | 40.33 | 39.1 | 1240634 |
| 1778798400 | 40.22 | -0.39 | -0.96 | 41.08 | 41.49 | 40.19 | 1404756 |
| 1778712000 | 40.61 | 0.02 | 0.05 | 40.525 | 40.795 | 39.77 | 970294 |
| 1778625600 | 40.59 | 1.07 | 2.71 | 39.585 | 40.68 | 39.33 | 730753 |
| 1778539200 | 39.52 | 0.53 | 1.36 | 39.05 | 39.885 | 39 | 1108380 |
| 1778280000 | 38.99 | -0.15 | -0.38 | 39.32 | 39.32 | 38.39 | 724776 |
| 1778193600 | 39.14 | -0.37 | -0.94 | 39.59 | 39.67 | 38.91 | 998728 |
| 1778107200 | 39.51 | 1.51 | 3.97 | 38.48 | 39.65 | 38.47 | 2099344 |
| 1778020800 | 38 | 0.91 | 2.45 | 37 | 38.12 | 37 | 1066538 |
| 1777934400 | 37.09 | -0.32 | -0.86 | 37 | 37.43 | 36.38 | 1806024 |
| 1777675200 | 37.41 | 0.41 | 1.11 | 37.14 | 37.7 | 36.43 | 2056763 |
| 1777588800 | 37 | 1.51 | 4.25 | 35.71 | 37.34 | 35.65 | 2386432 |
| 1777502400 | 35.49 | -4.29 | -10.78 | 39.72 | 40.2 | 34.18 | 5885437 |
| 1777416000 | 39.78 | -0.76 | -1.87 | 40.54 | 40.62 | 39.75 | 740078 |
| 1777329600 | 40.54 | -0.33 | -0.81 | 41.16 | 41.55 | 40.37 | 1046080 |
| 1777070400 | 40.87 | 0.47 | 1.16 | 40.34 | 40.91 | 40.11 | 618979 |
| 1776984000 | 40.4 | 0.38 | 0.95 | 40.2 | 40.64 | 40.12 | 487168 |
| 1776897600 | 40.02 | -0.75 | -1.84 | 40.89 | 41.45 | 39.81 | 790139 |
| 1776811200 | 40.77 | -0.86 | -2.07 | 41.68 | 41.97 | 40.68 | 694223 |
| 1776724800 | 41.63 | -0.33 | -0.79 | 41.78 | 42.4282 | 41.58 | 601225 |
| 1776465600 | 41.96 | 0.31 | 0.74 | 41.995 | 42.2899 | 41.61 | 615566 |
| 1776379200 | 41.65 | -0.86 | -2.02 | 42.725 | 42.725 | 41.45 | 652074 |
| 1776292800 | 42.51 | -0.12 | -0.28 | 42.42 | 42.865 | 42.42 | 769384 |
| 1776206400 | 42.63 | 0.41 | 0.97 | 42.24 | 42.83 | 42.06 | 745554 |
| 1776120000 | 42.22 | 0.2 | 0.48 | 41.82 | 42.23 | 41.38 | 821794 |
| 1775860800 | 42.02 | -0.04 | -0.10 | 42.1 | 42.6 | 41.94 | 558953 |
| 1775774400 | 42.06 | 0.33 | 0.79 | 41.53 | 42.21 | 41.16 | 884951 |
| 1775688000 | 41.73 | 1.09 | 2.68 | 41.58 | 42.16 | 41.17 | 958903 |
| 1775601600 | 40.64 | 0.11 | 0.27 | 40.41 | 40.72 | 40.18 | 1205645 |
| 1775515200 | 40.53 | 0.36 | 0.90 | 40.17 | 40.6 | 40.03 | 780641 |
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.
