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 | -2.11 | -5.41998458772 | 38.93 | 38.97 | 36.48 | 117897 | 37.41610616 | CS |
| 4 | -0.5 | -1.3397642015 | 37.32 | 38.97 | 36.48 | 152599 | 37.99591031 | CS |
| 12 | -0.78 | -2.07446808511 | 37.6 | 39.59 | 36 | 131013 | 37.54271983 | CS |
| 26 | 1.96 | 5.62248995984 | 34.86 | 39.59 | 33.26 | 125588 | 36.52433455 | CS |
| 52 | -0.11 | -0.297860817763 | 36.93 | 39.59 | 31.38 | 115297 | 36.27857178 | CS |
| 156 | -5.92 | -13.8511932616 | 42.74 | 44.775 | 27.45 | 121934 | 34.67014945 | CS |
| 260 | 4.82 | 15.0625 | 32 | 62.16 | 22.41 | 126027 | 39.53944072 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 36.82 | 0.23 | 0.63 | 36.69 | 37.3 | 36.62 | 85607 |
| 1740526800 | 36.59 | -0.56 | -1.51 | 36.9 | 37.29 | 36.48 | 141892 |
| 1740440400 | 37.15 | -0.88 | -2.31 | 38.15 | 38.43 | 37.14 | 148168 |
| 1740181200 | 38.03 | -0.69 | -1.78 | 38.76 | 38.8499 | 37.9001 | 103067 |
| 1740094800 | 38.72 | -0.22 | -0.56 | 38.93 | 38.97 | 38.43 | 110749 |
| 1740008400 | 38.94 | 0.15 | 0.39 | 38.94 | 38.9597 | 38.65 | 117340 |
| 1739922000 | 38.79 | -0.14 | -0.36 | 38.83 | 38.9 | 38.65 | 112484 |
| 1739576400 | 38.93 | 0.08 | 0.21 | 38.8 | 38.95 | 38.51 | 113959 |
| 1739490000 | 38.85 | 0.43 | 1.12 | 38.42 | 38.94 | 38.42 | 80398 |
| 1739403600 | 38.42 | 0 | 0.00 | 38.2 | 38.42 | 38.1501 | 104035 |
| 1739317200 | 38.42 | 0.09 | 0.23 | 38.26 | 38.4399 | 38.05 | 96971 |
| 1739230800 | 38.33 | 0.26 | 0.68 | 38.25 | 38.49 | 38.22 | 109406 |
| 1738971600 | 38.07 | -0.3 | -0.78 | 38.34 | 38.5 | 37.56 | 728051 |
| 1738885200 | 38.37 | 0.31 | 0.81 | 38.15 | 38.4399 | 38.0808 | 106998 |
| 1738798800 | 38.06 | 0.31 | 0.82 | 37.8 | 38.11 | 37.7024 | 129135 |
| 1738712400 | 37.75 | 0.58 | 1.56 | 37.17 | 37.75 | 37.0318 | 152742 |
| 1738626000 | 37.17 | -0.69 | -1.82 | 37.1 | 37.5835 | 36.86 | 217714 |
| 1738366800 | 37.86 | 0.06 | 0.16 | 38.1 | 38.4016 | 37.75 | 117462 |
| 1738280400 | 37.8 | 0.48 | 1.29 | 37.32 | 37.8799 | 37.32 | 123194 |
| 1738194000 | 37.32 | -0.03 | -0.08 | 37.51 | 37.51 | 37.16 | 76733 |
| 1738107600 | 37.35 | 0.7 | 1.91 | 36.9 | 37.5 | 36.35 | 169142 |
| 1738021200 | 36.65 | -2.19 | -5.64 | 37.44 | 37.7881 | 36.52 | 283901 |
| 1737762000 | 38.84 | 0.23 | 0.60 | 38.96 | 39 | 38.7 | 83648 |
| 1737675600 | 38.61 | 0 | 0.00 | 38.61 | 38.61 | 38.61 | 0 |
| 1737589200 | 38.61 | 0.43 | 1.13 | 38.49 | 38.81 | 38.49 | 132536 |
| 1737502800 | 38.18 | 0.72 | 1.92 | 37.6085 | 39.59 | 37.46 | 332643 |
| 1737157200 | 37.46 | 0.42 | 1.13 | 37.51 | 37.63 | 37.2418 | 92360 |
| 1737070800 | 37.04 | -0.18 | -0.48 | 37.39 | 37.46 | 37.04 | 77711 |
| 1736984400 | 37.22 | 0.42 | 1.14 | 36.91 | 37.34 | 36.75 | 100644 |
| 1736898000 | 36.8 | 0.12 | 0.33 | 36.84 | 37.0844 | 36.6001 | 89160 |
| 1736811600 | 36.68 | -0.14 | -0.38 | 36.58 | 36.69 | 36.21 | 155541 |
| 1736552400 | 36.82 | -0.4 | -1.07 | 37.03 | 37.09 | 36.55 | 119224 |
| 1736379600 | 37.22 | 0.07 | 0.19 | 37.09 | 37.45 | 37.09 | 82071 |
| 1736293200 | 37.15 | -0.48 | -1.28 | 37.6997 | 37.7 | 37.05 | 77077 |
| 1736206800 | 37.63 | 0.3 | 0.80 | 37.4502 | 37.976 | 37.45 | 85429 |
| 1735947600 | 37.33 | 0.71 | 1.94 | 36.87 | 37.4094 | 36.74 | 98995 |
| 1735861200 | 36.62 | 0.06 | 0.16 | 36.61 | 36.98 | 36.46 | 107058 |
| 1735688400 | 36.56 | -0.09 | -0.25 | 36.69 | 36.98 | 36.5 | 112536 |
| 1735602000 | 36.65 | -0.37 | -1.00 | 36.5783 | 36.87 | 36.47 | 119816 |
| 1735342800 | 37.02 | -0.49 | -1.31 | 37.41 | 37.445 | 36.8 | 88791 |
| 1735256400 | 37.51 | -0.03 | -0.08 | 37.46 | 37.64 | 37.3201 | 91195 |
| 1735077840 | 37.54 | 0.75 | 2.04 | 36.94 | 37.73 | 36.81 | 86115 |
| 1734997200 | 36.79 | 0.33 | 0.91 | 36.54 | 36.86 | 36.3811 | 172237 |
| 1734738000 | 36.46 | 0.31 | 0.86 | 36.01 | 36.95 | 36 | 142380 |
| 1734651600 | 36.15 | -0.19 | -0.52 | 36.58 | 36.8924 | 36.15 | 122064 |
| 1734565200 | 36.34 | -0.88 | -2.36 | 37.3106 | 37.5 | 36.3329 | 159752 |
| 1734478800 | 37.22 | -0.4 | -1.06 | 37.4 | 37.64 | 37.17 | 108125 |
| 1734392400 | 37.62 | 0.11 | 0.29 | 37.43 | 37.71 | 37.3454 | 127305 |
| 1734133200 | 37.51 | 0.22 | 0.59 | 37.4919 | 37.66 | 37.36 | 89433 |
| 1734046800 | 37.29 | -0.27 | -0.72 | 37.45 | 37.49 | 37.263 | 77963 |
| 1733960400 | 37.56 | 0.54 | 1.46 | 37.21 | 37.6825 | 37.17 | 105157 |
| 1733874000 | 37.02 | -0.62 | -1.65 | 37.36 | 37.55 | 36.9 | 113134 |
| 1733787600 | 37.64 | -0.4 | -1.05 | 38.04 | 38.0517 | 37.6094 | 121194 |
| 1733528400 | 38.04 | 0.21 | 0.56 | 37.8 | 38.12 | 37.8 | 87598 |
| 1733442000 | 37.83 | 0.03 | 0.08 | 37.6 | 37.899 | 37.6 | 86650 |
| 1733355600 | 37.8 | 0.42 | 1.12 | 37.57 | 37.85 | 37.5322 | 102035 |
| 1733269200 | 37.38 | 0.2 | 0.54 | 37.1213 | 37.4199 | 37.0691 | 77850 |
| 1733182800 | 37.18 | 0.17 | 0.46 | 36.925 | 37.2 | 36.91 | 132404 |
| 1732917840 | 37.01 | 0.27 | 0.73 | 36.8988 | 37.13 | 36.82 | 72062 |
| 1732750800 | 36.74 | -0.2 | -0.54 | 36.7693 | 36.78 | 36.5 | 115869 |
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
