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 | 0.17 | 0.447604002106 | 37.98 | 38.51 | 36.8701 | 105302 | 37.54037716 | CS |
| 4 | -1.26 | -3.19715808171 | 39.41 | 39.9999 | 36.8701 | 72712 | 38.63650442 | CS |
| 12 | -3.92 | -9.31780366057 | 42.07 | 42.3 | 36.8701 | 47542 | 39.52531277 | CS |
| 26 | -1.56 | -3.92848149081 | 39.71 | 42.64 | 36.8701 | 38191 | 40.28598031 | CS |
| 52 | -1.39 | -3.51542741528 | 39.54 | 42.86 | 36.8701 | 35850 | 40.51883235 | CS |
| 156 | -10.04 | -20.8341979664 | 48.19 | 48.99 | 35.53 | 35290 | 41.32118759 | CS |
| 260 | -3.71 | -8.86287625418 | 41.86 | 50.94 | 27 | 36001 | 42.27328202 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 38.15 | 0.38 | 1.01 | 37.85 | 38.51 | 37.81 | 56606 |
| 1734997200 | 37.77 | 0.33 | 0.88 | 37.88 | 38.02 | 37.54 | 140206 |
| 1734738000 | 37.44 | 0.52 | 1.41 | 36.92 | 38.29 | 36.92 | 107486 |
| 1734651600 | 36.92 | -0.63 | -1.68 | 37.53 | 37.8899 | 36.8701 | 106757 |
| 1734565200 | 37.55 | -0.49 | -1.29 | 38.17 | 38.38 | 37.53 | 83964 |
| 1734478800 | 38.04 | -0.01 | -0.03 | 37.98 | 38.18 | 37.98 | 88099 |
| 1734392400 | 38.05 | -0.63 | -1.63 | 38.47 | 39.95 | 38.05 | 65970 |
| 1734133200 | 38.68 | 0.09 | 0.23 | 38.56 | 38.79 | 38.56 | 57287 |
| 1734046800 | 38.59 | -0.48 | -1.23 | 39 | 39.236 | 38.59 | 44317 |
| 1733960400 | 39.07 | -0.12 | -0.31 | 39.19 | 39.22 | 39 | 53229 |
| 1733874000 | 39.19 | -0.18 | -0.44 | 39.49 | 39.5 | 39.17 | 60053 |
| 1733787600 | 39.365 | -0.05 | -0.11 | 39.3 | 39.5099 | 39.2218 | 56451 |
| 1733528400 | 39.41 | -0.11 | -0.28 | 39.52 | 39.75 | 39.4 | 50479 |
| 1733442000 | 39.52 | -0.22 | -0.55 | 39.78 | 39.849 | 39.5 | 74396 |
| 1733355600 | 39.74 | 0.1 | 0.25 | 39.57 | 39.88 | 39.57 | 45269 |
| 1733269200 | 39.64 | -0.09 | -0.23 | 39.85 | 39.9747 | 39.6 | 61063 |
| 1733182800 | 39.73 | -0.18 | -0.45 | 39.9 | 39.99 | 39.6001 | 71731 |
| 1732917840 | 39.91 | 0.15 | 0.38 | 39.88 | 39.9293 | 39.7003 | 71844 |
| 1732750800 | 39.76 | 0.33 | 0.84 | 39.46 | 39.9999 | 39.46 | 56386 |
| 1732664400 | 39.43 | 0.05 | 0.13 | 39.41 | 39.5 | 39.31 | 86532 |
| 1732578000 | 39.38 | 0.34 | 0.87 | 39.31 | 39.69 | 39.31 | 42041 |
| 1732318800 | 39.04 | 0.2 | 0.51 | 38.9 | 39.1199 | 38.9 | 45573 |
| 1732232400 | 38.84 | 0.18 | 0.47 | 38.76 | 38.9 | 38.65 | 63716 |
| 1732146000 | 38.66 | 0.31 | 0.81 | 38.25 | 38.75 | 38.17 | 49912 |
| 1732059600 | 38.35 | -0.28 | -0.72 | 38.02 | 38.65 | 38 | 81569 |
| 1731973200 | 38.63 | -0.01 | -0.03 | 38.48 | 38.8 | 38.48 | 51825 |
| 1731714000 | 38.64 | -1.38 | -3.45 | 39.6 | 39.7 | 38.35 | 68525 |
| 1731627600 | 40.02 | -0.66 | -1.62 | 40.5 | 40.5125 | 40.01 | 31501 |
| 1731541200 | 40.68 | -0.3 | -0.73 | 40.59 | 41.0888 | 40.58 | 28721 |
| 1731454800 | 40.98 | -0.31 | -0.75 | 41.14 | 41.14 | 40.8515 | 21419 |
| 1731368400 | 41.29 | 0.11 | 0.27 | 41.23 | 41.3551 | 40.803 | 67626 |
| 1731109200 | 41.18 | 0.61 | 1.50 | 40.72 | 41.28 | 40.5129 | 35808 |
| 1731022800 | 40.57 | 0.19 | 0.47 | 40.67 | 40.67 | 40.3201 | 21318 |
| 1730936400 | 40.38 | 0.1 | 0.25 | 40.86 | 40.86 | 40.09 | 24339 |
| 1730850000 | 40.28 | 0.15 | 0.37 | 40.13 | 40.3681 | 40.06 | 28012 |
| 1730763600 | 40.13 | -0.1 | -0.25 | 40.48 | 40.5 | 40.06 | 21375 |
| 1730500800 | 40.23 | 0.3 | 0.75 | 40.15 | 40.3321 | 40.11 | 40493 |
| 1730414400 | 39.93 | -0.35 | -0.87 | 40.31 | 40.376 | 39.93 | 33520 |
| 1730328000 | 40.28 | -0.22 | -0.54 | 40.5 | 40.5 | 40.033 | 45691 |
| 1730241600 | 40.5 | -0.34 | -0.83 | 40.9 | 40.9 | 40.46 | 29778 |
| 1730155200 | 40.84 | 0.12 | 0.28 | 40.73 | 40.96 | 40.7001 | 25107 |
| 1729896000 | 40.7247 | -0.22 | -0.53 | 41.02 | 41.02 | 40.6601 | 14742 |
| 1729809600 | 40.94 | 0.04 | 0.10 | 41.03 | 41.15 | 40.6801 | 31437 |
| 1729723200 | 40.9 | -0.42 | -1.02 | 41.29 | 41.29 | 40.85 | 43395 |
| 1729636800 | 41.32 | -0.01 | -0.02 | 41.23 | 41.3699 | 41.23 | 35203 |
| 1729550400 | 41.33 | -0.1 | -0.24 | 41.55 | 41.7039 | 41.31 | 34750 |
| 1729291200 | 41.43 | 0.15 | 0.36 | 41.29 | 41.58 | 41.29 | 45440 |
| 1729204800 | 41.28 | -0.46 | -1.10 | 41.79 | 41.79 | 41.24 | 74402 |
| 1729118400 | 41.74 | 0.11 | 0.26 | 41.71 | 41.84 | 41.71 | 17538 |
| 1729032000 | 41.63 | -0.63 | -1.49 | 41.78 | 41.7899 | 41.5 | 14303 |
| 1728945600 | 42.26 | 0.38 | 0.91 | 41.97 | 42.3 | 41.88 | 19765 |
| 1728686400 | 41.88 | 0.23 | 0.55 | 41.65 | 41.9573 | 41.65 | 26396 |
| 1728600000 | 41.65 | -0.08 | -0.19 | 41.85 | 41.85 | 41.5293 | 22264 |
| 1728513600 | 41.73 | 0.22 | 0.53 | 41.52 | 41.82 | 41.4 | 22426 |
| 1728427200 | 41.51 | 0.25 | 0.61 | 41.5 | 41.54 | 41.3546 | 15597 |
| 1728340800 | 41.26 | -0.31 | -0.75 | 41.71 | 41.71 | 41.135 | 33808 |
| 1728081600 | 41.57 | 0.27 | 0.65 | 41.51 | 41.58 | 41.27 | 19924 |
| 1727995200 | 41.3 | -0.35 | -0.84 | 41.52 | 41.6 | 41.15 | 46491 |
| 1727908800 | 41.65 | -0.37 | -0.88 | 42.01 | 42.01 | 41.5201 | 18723 |
| 1727822400 | 42.02 | 0.09 | 0.21 | 42.07 | 42.15 | 41.74 | 29001 |
| 1727736000 | 41.93 | 0.23 | 0.55 | 41.85 | 42.03 | 41.71 | 44208 |
| 1727476800 | 41.7 | 0.19 | 0.46 | 41.42 | 41.75 | 41.38 | 30025 |
| 1727390400 | 41.51 | 0.06 | 0.14 | 41.46 | 41.77 | 41.46 | 24896 |
| 1727304000 | 41.45 | -0.64 | -1.52 | 42.19 | 42.19 | 41.35 | 32968 |
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
