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 | -0.06 | -0.157894736842 | 38 | 38.48 | 37.1 | 108125 | 37.69834651 | CS |
| 4 | -0.45 | -1.17218025527 | 38.39 | 42.88 | 37.1 | 148976 | 39.25425167 | CS |
| 12 | 3.25 | 9.36869414817 | 34.69 | 42.88 | 34.69 | 118286 | 38.34215473 | CS |
| 26 | 5.88 | 18.3406113537 | 32.06 | 42.88 | 31.7 | 117870 | 36.04275842 | CS |
| 52 | 8.57 | 29.1794347974 | 29.37 | 42.88 | 27.37 | 121040 | 33.21515084 | CS |
| 156 | 22.38 | 143.83033419 | 15.56 | 42.88 | 12.58 | 108909 | 24.48624373 | CS |
| 260 | 25.87 | 214.333057167 | 12.07 | 42.88 | 7.7301 | 121099 | 19.6931315 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 37.94 | 0.36 | 0.96 | 37.67 | 38.11 | 37.43 | 141373 |
| 1742942400 | 37.58 | -0.19 | -0.50 | 37.81 | 37.9721 | 37.459 | 79961 |
| 1742856000 | 37.77 | 0.59 | 1.59 | 37.54 | 37.93 | 37.43 | 87197 |
| 1742596800 | 37.18 | -0.83 | -2.18 | 37.61 | 37.83 | 37.1 | 124435 |
| 1742510400 | 38.01 | -0.19 | -0.50 | 38 | 38.48 | 37.81 | 107659 |
| 1742424000 | 38.2 | -0.05 | -0.13 | 38.17 | 38.5 | 38.16 | 83173 |
| 1742337600 | 38.25 | 0.11 | 0.29 | 38.07 | 38.3789 | 37.84 | 115475 |
| 1742251200 | 38.14 | -0.34 | -0.88 | 38.48 | 38.8699 | 38.11 | 144291 |
| 1741992000 | 38.48 | 0.81 | 2.15 | 37.89 | 38.6547 | 37.8601 | 107613 |
| 1741905600 | 37.67 | -0.58 | -1.52 | 38.5 | 38.67 | 37.4401 | 97749 |
| 1741819200 | 38.25 | 0.34 | 0.90 | 38.31 | 38.5808 | 37.93 | 83667 |
| 1741732800 | 37.91 | -0.18 | -0.47 | 38.31 | 38.71 | 37.79 | 154973 |
| 1741646400 | 38.09 | -1.49 | -3.76 | 38.67 | 39.125 | 37.68 | 230821 |
| 1741390800 | 39.58 | -0.87 | -2.15 | 40.47 | 40.7782 | 39.29 | 143591 |
| 1741304400 | 40.45 | -0.36 | -0.88 | 40.27 | 40.855 | 40.05 | 119184 |
| 1741218000 | 40.81 | 1.08 | 2.72 | 39.6 | 40.99 | 39.11 | 224999 |
| 1741131600 | 39.73 | -1.85 | -4.45 | 41.09 | 41.1 | 39.2201 | 281450 |
| 1741045200 | 41.58 | -0.79 | -1.86 | 42.21 | 42.88 | 41.23 | 271820 |
| 1740786000 | 42.37 | 4.18 | 10.95 | 39.05 | 42.39 | 38.895 | 264099 |
| 1740699600 | 38.19 | -0.25 | -0.65 | 38.39 | 38.64 | 38.14 | 115982 |
| 1740613200 | 38.44 | 0.02 | 0.05 | 38.37 | 38.88 | 38.24 | 62108 |
| 1740526800 | 38.42 | 0.13 | 0.34 | 38.52 | 38.77 | 38.2001 | 86895 |
| 1740440400 | 38.29 | 0.22 | 0.58 | 38.31 | 38.67 | 37.83 | 78157 |
| 1740181200 | 38.07 | -0.75 | -1.93 | 39.25 | 39.25 | 38 | 78364 |
| 1740094800 | 38.82 | -0.38 | -0.97 | 39 | 39.15 | 38.595 | 89545 |
| 1740008400 | 39.2 | 0.28 | 0.72 | 38.53 | 39.3 | 38.095 | 83222 |
| 1739922000 | 38.92 | 0.92 | 2.42 | 37.98 | 38.94 | 37.809 | 91771 |
| 1739576400 | 38 | -0.03 | -0.08 | 37.94 | 38.33 | 37.81 | 51245 |
| 1739490000 | 38.03 | 0.38 | 1.01 | 37.87 | 38.12 | 37.56 | 42628 |
| 1739403600 | 37.65 | -0.33 | -0.87 | 37.97 | 37.97 | 37.32 | 48049 |
| 1739317200 | 37.98 | 0.32 | 0.85 | 37.45 | 38.13 | 37.25 | 64590 |
| 1739230800 | 37.66 | -0.42 | -1.10 | 38.19 | 38.19 | 37.55 | 62774 |
| 1738971600 | 38.08 | 0.11 | 0.29 | 38.06 | 38.22 | 37.599 | 114345 |
| 1738885200 | 37.97 | 0.22 | 0.58 | 37.79 | 38.08 | 37.49 | 62224 |
| 1738798800 | 37.75 | 0.13 | 0.35 | 37.86 | 37.95 | 37.59 | 72203 |
| 1738712400 | 37.62 | 0.27 | 0.72 | 37.18 | 37.66 | 37.1 | 66097 |
| 1738626000 | 37.35 | -0.43 | -1.14 | 36.88 | 37.38 | 36.53 | 103608 |
| 1738366800 | 37.78 | -0.04 | -0.11 | 37.82 | 38 | 37.49 | 80054 |
| 1738280400 | 37.82 | -0.12 | -0.32 | 38.18 | 38.47 | 37.775 | 68238 |
| 1738194000 | 37.94 | 0.27 | 0.72 | 37.8 | 38 | 37.5 | 75947 |
| 1738107600 | 37.67 | -0.17 | -0.45 | 37.73 | 38 | 37.4 | 69682 |
| 1738021200 | 37.84 | 0.2 | 0.53 | 37.4 | 38.005 | 37.4 | 77130 |
| 1737762000 | 37.64 | -0.23 | -0.61 | 37.16 | 37.74 | 37.04 | 95414 |
| 1737675600 | 37.87 | 0 | 0.00 | 37.87 | 37.87 | 37.87 | 0 |
| 1737589200 | 37.87 | -1.26 | -3.22 | 39.13 | 39.13 | 37.8539 | 140476 |
| 1737502800 | 39.13 | 0.33 | 0.85 | 39.105 | 39.4 | 38.56 | 134586 |
| 1737157200 | 38.8 | 0.06 | 0.15 | 38.97 | 39.17 | 38.5529 | 142906 |
| 1737070800 | 38.74 | 0.35 | 0.91 | 38.32 | 38.94 | 38.315 | 102259 |
| 1736984400 | 38.39 | 1.32 | 3.56 | 37.5 | 38.4 | 37.34 | 112302 |
| 1736898000 | 37.07 | 0.47 | 1.28 | 36.74 | 37.45 | 36.74 | 100370 |
| 1736811600 | 36.6 | 0.22 | 0.60 | 36.19 | 36.98 | 36.08 | 87413 |
| 1736552400 | 36.38 | -0.37 | -1.01 | 36.23 | 36.41 | 35.7867 | 222431 |
| 1736379600 | 36.75 | 0.07 | 0.19 | 36.43 | 36.92 | 36.121 | 171951 |
| 1736293200 | 36.68 | 0.31 | 0.85 | 36.67 | 37.0242 | 36.41 | 284751 |
| 1736206800 | 36.37 | -0.32 | -0.87 | 36.89 | 37.44 | 36.095 | 201922 |
| 1735947600 | 36.69 | 1.13 | 3.18 | 35.65 | 36.74 | 35.471 | 77572 |
| 1735861200 | 35.56 | -0.01 | -0.03 | 34.69 | 35.9572 | 34.69 | 141295 |
| 1735688400 | 35.57 | 0.32 | 0.91 | 35.22 | 35.72 | 35.22 | 92511 |
| 1735602000 | 35.25 | -0.13 | -0.37 | 35.23 | 35.67 | 34.8 | 181390 |
| 1735342800 | 35.38 | -0.48 | -1.34 | 35.85 | 36.3 | 35.19 | 67327 |
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
