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 | -0.41 | -1.12298000548 | 36.51 | 36.58 | 34.82 | 6396682 | 35.6469706 | CS |
| 4 | 0.24 | 0.669269380926 | 35.86 | 37.3366 | 34.82 | 3685494 | 36.05849578 | CS |
| 12 | 1.31 | 3.76544984191 | 34.79 | 38.22 | 34.24 | 3975132 | 36.32147695 | CS |
| 26 | 3.78 | 11.6955445545 | 32.32 | 39.54 | 32.3 | 4695851 | 36.24970478 | CS |
| 52 | 6.55 | 22.165820643 | 29.55 | 39.54 | 28.25 | 4627717 | 33.37088452 | CS |
| 156 | -7.01 | -16.2607283693 | 43.11 | 47.235 | 28.25 | 4018940 | 35.450127 | CS |
| 260 | -8.93 | -19.8312236287 | 45.03 | 47.235 | 27.32 | 3531552 | 35.91592225 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 36.3 | 0.41 | 1.14 | 36 | 36.375 | 35.966 | 3859748 |
| 1737070800 | 35.89 | 0.09 | 0.25 | 35.48 | 35.965 | 35.37 | 5777572 |
| 1736984400 | 35.8 | 0.08 | 0.22 | 35.33 | 35.87 | 35.33 | 5878922 |
| 1736898000 | 35.72 | 0.37 | 1.05 | 35.27 | 35.77 | 35.19 | 5434578 |
| 1736811600 | 35.35 | -0.55 | -1.53 | 35.8 | 35.8707 | 34.82 | 11761547 |
| 1736552400 | 35.9 | -0.84 | -2.29 | 36.51 | 36.58 | 35.87 | 3130790 |
| 1736379600 | 36.74 | -0.04 | -0.11 | 36.55 | 36.745 | 36.37 | 2606621 |
| 1736293200 | 36.78 | -0.19 | -0.51 | 37.03 | 37.3366 | 36.745 | 2714890 |
| 1736206800 | 36.97 | -0.02 | -0.05 | 36.92 | 37.225 | 36.7158 | 3187923 |
| 1735947600 | 36.99 | 0.45 | 1.23 | 36.92 | 37.03 | 36.7495 | 1937133 |
| 1735861200 | 36.54 | 0.22 | 0.61 | 36.49 | 36.69 | 36.4 | 2393759 |
| 1735688400 | 36.32 | 0.26 | 0.72 | 36.05 | 36.395 | 36.05 | 2040358 |
| 1735602000 | 36.06 | -0.25 | -0.69 | 36.22 | 36.24 | 35.905 | 2071011 |
| 1735342800 | 36.31 | -0.12 | -0.33 | 36.16 | 36.49 | 36.13 | 2580897 |
| 1735256400 | 36.43 | 0.17 | 0.47 | 36.11 | 36.57 | 36.07 | 2053077 |
| 1735077840 | 36.26 | 0.04 | 0.11 | 36.05 | 36.265 | 36.05 | 967539 |
| 1734997200 | 36.22 | -0.02 | -0.06 | 36.3 | 36.345 | 35.85 | 2640568 |
| 1734738000 | 36.24 | -0.63 | -1.71 | 35.86 | 36.45 | 35.85 | 5476213 |
| 1734651600 | 36.87 | -0.13 | -0.35 | 37.11 | 37.155 | 36.86 | 3796942 |
| 1734565200 | 37 | -0.29 | -0.78 | 37.29 | 37.47 | 36.99 | 3340973 |
| 1734478800 | 37.29 | -0.35 | -0.93 | 37.45 | 37.575 | 37.22 | 3852545 |
| 1734392400 | 37.64 | -0.01 | -0.03 | 37.67 | 37.92 | 37.58 | 3394764 |
| 1734133200 | 37.65 | 0.09 | 0.24 | 37.75 | 37.79 | 37.48 | 2115709 |
| 1734046800 | 37.56 | -0.18 | -0.48 | 37.58 | 37.79 | 37.47 | 2596823 |
| 1733960400 | 37.74 | 0.01 | 0.03 | 38.1 | 38.22 | 37.71 | 3032189 |
| 1733874000 | 37.73 | -0.13 | -0.34 | 37.74 | 37.8579 | 37.545 | 1813631 |
| 1733787600 | 37.86 | 0.06 | 0.16 | 38 | 38.16 | 37.745 | 5263321 |
| 1733528400 | 37.8 | 0.02 | 0.05 | 37.79 | 38.05 | 37.605 | 7807698 |
| 1733442000 | 37.78 | 0.59 | 1.59 | 37.74 | 38 | 37.685 | 8679990 |
| 1733355600 | 37.19 | 0.16 | 0.43 | 37.24 | 37.315 | 37.06 | 5593867 |
| 1733269200 | 37.03 | -0.7 | -1.86 | 37.59 | 37.64 | 36.99 | 6172474 |
| 1733182800 | 37.73 | -0.21 | -0.55 | 38.04 | 38.045 | 37.51 | 4665737 |
| 1732917840 | 37.94 | 0 | 0.00 | 37.81 | 38 | 37.75 | 2259034 |
| 1732750800 | 37.94 | 0.23 | 0.61 | 37.85 | 38.18 | 37.83 | 2255986 |
| 1732664400 | 37.71 | 0.38 | 1.02 | 37.68 | 37.725 | 37.5 | 2696632 |
| 1732578000 | 37.33 | -0.05 | -0.13 | 37.6 | 37.65 | 37.32 | 2486133 |
| 1732318800 | 37.38 | 0.4 | 1.08 | 37.07 | 37.405 | 37.035 | 2747111 |
| 1732232400 | 36.98 | -0.1 | -0.27 | 36.97 | 37.04 | 36.82 | 2998358 |
| 1732146000 | 37.08 | 0.15 | 0.41 | 36.94 | 37.09 | 36.89 | 2594824 |
| 1732059600 | 36.93 | 0.25 | 0.68 | 36.58 | 36.99 | 36.515 | 3245681 |
| 1731973200 | 36.68 | 0.29 | 0.80 | 36.33 | 36.7 | 36.25 | 3953804 |
| 1731714000 | 36.39 | 0.9 | 2.54 | 35.785 | 36.4289 | 35.7593 | 8648493 |
| 1731627600 | 35.49 | 0.07 | 0.20 | 35.48 | 35.71 | 35.42 | 4516576 |
| 1731541200 | 35.42 | 0.18 | 0.51 | 35.44 | 35.46 | 35.19 | 4227299 |
| 1731454800 | 35.24 | 0.09 | 0.26 | 35.31 | 35.31 | 34.99 | 3274346 |
| 1731368400 | 35.15 | -0.24 | -0.68 | 35.2 | 35.44 | 35.09 | 2350947 |
| 1731109200 | 35.39 | -0.01 | -0.03 | 35.4 | 35.488 | 35.24 | 3745680 |
| 1731022800 | 35.4 | -0.24 | -0.67 | 35.73 | 35.895 | 35.4 | 3379904 |
| 1730936400 | 35.64 | 0.18 | 0.51 | 35.97 | 36 | 35.2007 | 4881392 |
| 1730850000 | 35.46 | 0.35 | 1.00 | 35.28 | 35.54 | 35.18 | 3199553 |
| 1730763600 | 35.11 | 0.04 | 0.11 | 35.33 | 35.38 | 34.955 | 2790669 |
| 1730500800 | 35.07 | 0.09 | 0.26 | 35.26 | 35.47 | 34.96 | 5062407 |
| 1730414400 | 34.98 | 0.62 | 1.80 | 34.24 | 35.05 | 34.24 | 7188422 |
| 1730328000 | 34.36 | -0.1 | -0.29 | 34.52 | 34.57 | 34.26 | 7554254 |
| 1730241600 | 34.46 | -0.45 | -1.29 | 34.89 | 34.91 | 34.45 | 6505091 |
| 1730155200 | 34.91 | 0.44 | 1.28 | 34.73 | 34.9598 | 34.67 | 2541084 |
| 1729896000 | 34.47 | -0.18 | -0.52 | 34.79 | 34.83 | 34.46 | 2723667 |
| 1729809600 | 34.65 | -0.06 | -0.17 | 34.78 | 34.85 | 34.52 | 4063932 |
| 1729723200 | 34.71 | -0.18 | -0.52 | 34.66 | 34.755 | 34.55 | 4102886 |
| 1729636800 | 34.89 | 0.64 | 1.87 | 34.18 | 34.89 | 34.17 | 4468583 |
| 1729550400 | 34.25 | -0.25 | -0.72 | 34.46 | 34.595 | 34.205 | 4148164 |
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
