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 | -0.55 | -1.39700279401 | 39.37 | 40.07 | 38.505 | 532748 | 39.62397079 | CS |
| 4 | -2.95 | -7.06248503711 | 41.77 | 42.4 | 37.74 | 841450 | 40.16580839 | CS |
| 12 | 2.61 | 7.20795360398 | 36.21 | 44.3 | 34.88 | 842294 | 39.99300613 | CS |
| 26 | -1.81 | -4.45483632784 | 40.63 | 44.99 | 33.2115 | 860717 | 38.9356516 | CS |
| 52 | -2.58 | -6.23188405797 | 41.4 | 49.02 | 33.2115 | 791138 | 40.83820795 | CS |
| 156 | -12.4 | -24.2092932448 | 51.22 | 55.23 | 32.12 | 773530 | 42.22290556 | CS |
| 260 | 4.2 | 12.1317157712 | 34.62 | 56.33 | 8.28 | 795235 | 37.81448109 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 39.07 | -0.53 | -1.34 | 39.03 | 39.415 | 38.505 | 554688 |
| 1735342800 | 39.6 | -0.38 | -0.95 | 39.64 | 39.85 | 39.005 | 639429 |
| 1735256400 | 39.98 | 0.06 | 0.15 | 39.53 | 40.07 | 39.445 | 731128 |
| 1735077840 | 39.92 | 0.64 | 1.63 | 39.37 | 39.92 | 39.08 | 209251 |
| 1734997200 | 39.28 | -0.02 | -0.05 | 39.12 | 39.38 | 38.79 | 556762 |
| 1734738000 | 39.3 | 0.65 | 1.68 | 38.46 | 39.61 | 38.335 | 2539909 |
| 1734651600 | 38.65 | 0.67 | 1.76 | 38.35 | 39.23 | 38.325 | 971847 |
| 1734565200 | 37.98 | -2.38 | -5.90 | 40.31 | 40.43 | 37.74 | 1215649 |
| 1734478800 | 40.36 | -0.13 | -0.32 | 40.28 | 40.435 | 39.87 | 763258 |
| 1734392400 | 40.49 | 0.18 | 0.45 | 40.05 | 40.905 | 39.64 | 509295 |
| 1734133200 | 40.31 | -0.25 | -0.62 | 39.72 | 40.57 | 39.5 | 718031 |
| 1734046800 | 40.56 | -0.33 | -0.81 | 40.88 | 41.35 | 40.43 | 1558288 |
| 1733960400 | 40.89 | -0.14 | -0.34 | 41.46 | 41.46 | 40.54 | 528716 |
| 1733874000 | 41.03 | -0.2 | -0.49 | 41.51 | 41.51 | 40.44 | 629724 |
| 1733787600 | 41.23 | -0.61 | -1.46 | 41.96 | 42.16 | 41.15 | 611753 |
| 1733528400 | 41.84 | -0.1 | -0.24 | 42.39 | 42.39 | 41.52 | 554525 |
| 1733442000 | 41.94 | -0.05 | -0.12 | 42.18 | 42.4 | 41.79 | 838475 |
| 1733355600 | 41.99 | 0.73 | 1.77 | 41.2 | 42.08 | 40.635 | 888327 |
| 1733269200 | 41.26 | -0.36 | -0.86 | 41.8 | 41.8 | 41.19 | 1165175 |
| 1733182800 | 41.62 | -0.77 | -1.82 | 42.14 | 42.31 | 41.32 | 950365 |
| 1732917840 | 42.39 | 0.65 | 1.56 | 41.96 | 42.59 | 41.9 | 832359 |
| 1732750800 | 41.74 | 0.1 | 0.24 | 41.78 | 42.19 | 41.45 | 1476942 |
| 1732664400 | 41.64 | -2.62 | -5.92 | 42.24 | 42.5 | 41.59 | 3123705 |
| 1732578000 | 44.26 | 2.08 | 4.93 | 42.68 | 44.3 | 42.68 | 783895 |
| 1732318800 | 42.18 | 0.74 | 1.79 | 41.51 | 42.285 | 41.51 | 590092 |
| 1732232400 | 41.44 | 0.66 | 1.62 | 40.93 | 41.74 | 40.48 | 753068 |
| 1732146000 | 40.78 | -0.03 | -0.07 | 40.66 | 41 | 40.12 | 746290 |
| 1732059600 | 40.81 | -0.63 | -1.52 | 40.85 | 41.075 | 39.93 | 809306 |
| 1731973200 | 41.44 | -0.41 | -0.98 | 41.9 | 42.23 | 41.4 | 645261 |
| 1731714000 | 41.85 | -1 | -2.33 | 42.99 | 42.99 | 41.7 | 956198 |
| 1731627600 | 42.85 | -0.87 | -1.99 | 43.75 | 44.09 | 42.44 | 735504 |
| 1731541200 | 43.72 | 0.53 | 1.23 | 43.36 | 43.8 | 43.11 | 706966 |
| 1731454800 | 43.19 | 0.77 | 1.82 | 42.06 | 43.23 | 42.06 | 837782 |
| 1731368400 | 42.42 | -0.15 | -0.35 | 42.73 | 42.98 | 42.005 | 1076486 |
| 1731109200 | 42.57 | 0.98 | 2.36 | 41.68 | 42.67 | 41.11 | 872905 |
| 1731022800 | 41.59 | 1.41 | 3.51 | 40 | 43.385 | 39.08 | 1709545 |
| 1730936400 | 40.18 | 2.51 | 6.66 | 40.4 | 40.94 | 39.13 | 1718327 |
| 1730850000 | 37.67 | 0.14 | 0.37 | 37.48 | 37.78 | 37.285 | 527023 |
| 1730763600 | 37.53 | 0.09 | 0.24 | 37.35 | 37.83 | 37.22 | 545008 |
| 1730500800 | 37.44 | 0.56 | 1.52 | 37.17 | 38.095 | 37.15 | 688807 |
| 1730414400 | 36.88 | -0.97 | -2.56 | 38.04 | 38.26 | 36.87 | 692206 |
| 1730328000 | 37.85 | -0.43 | -1.12 | 38.02 | 38.77 | 37.8 | 490165 |
| 1730241600 | 38.28 | -0.1 | -0.26 | 37.98 | 38.335 | 37.85 | 558693 |
| 1730155200 | 38.38 | 0.25 | 0.66 | 38.51 | 38.93 | 38.17 | 681951 |
| 1729896000 | 38.13 | 0.66 | 1.76 | 37.74 | 38.35 | 37.74 | 515670 |
| 1729809600 | 37.47 | 0.83 | 2.27 | 36.87 | 37.565 | 36.57 | 488622 |
| 1729723200 | 36.64 | -0.36 | -0.97 | 37.06 | 37.3 | 36.33 | 718849 |
| 1729636800 | 37 | -0.69 | -1.83 | 37.67 | 37.75 | 36.885 | 575600 |
| 1729550400 | 37.69 | -1.08 | -2.79 | 38.72 | 38.86 | 37.67 | 556943 |
| 1729291200 | 38.77 | 0.01 | 0.03 | 39.12 | 39.17 | 38.575 | 658677 |
| 1729204800 | 38.76 | 0.68 | 1.79 | 38.26 | 38.83 | 37.745 | 1014814 |
| 1729118400 | 38.08 | 1.83 | 5.05 | 36.77 | 38.09 | 36.695 | 953630 |
| 1729032000 | 36.25 | 0.66 | 1.85 | 35.6 | 36.54 | 35.6 | 1054302 |
| 1728945600 | 35.59 | -0.13 | -0.36 | 35.59 | 35.76 | 35.25 | 504046 |
| 1728686400 | 35.72 | 0.69 | 1.97 | 35 | 35.83 | 35 | 528622 |
| 1728600000 | 35.03 | -0.25 | -0.71 | 34.98 | 35.62 | 34.875 | 887222 |
| 1728513600 | 35.28 | -0.57 | -1.59 | 35.84 | 36.24 | 35.25 | 579059 |
| 1728427200 | 35.85 | -0.44 | -1.21 | 36.21 | 36.39 | 35.76 | 555746 |
| 1728340800 | 36.29 | -0.28 | -0.77 | 36.48 | 36.84 | 36 | 839866 |
| 1728081600 | 36.57 | 1.09 | 3.07 | 36.29 | 36.76 | 36.11 | 1079903 |
| 1727995200 | 35.48 | -0.36 | -1.00 | 35.25 | 35.53 | 34.46 | 1302504 |
| 1727908800 | 35.84 | 0.05 | 0.14 | 35.48 | 36.08 | 35.29 | 593806 |
| 1727822400 | 35.79 | -0.53 | -1.46 | 36.3 | 36.355 | 35.265 | 1239351 |
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
