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 | -4.72 | -13.1439710387 | 35.91 | 36.02 | 30.103 | 157559 | 33.06620043 | CS |
| 4 | -0.02 | -0.064082024992 | 31.21 | 36.02 | 28.1 | 167645 | 32.36338287 | CS |
| 12 | -4.32 | -12.1655871585 | 35.51 | 40.485 | 28.1 | 179791 | 33.28645831 | CS |
| 26 | 9.34 | 42.7459954233 | 21.85 | 40.485 | 19.1 | 256911 | 27.55155185 | CS |
| 52 | -4.41 | -12.3876404494 | 35.6 | 41.14 | 19.1 | 361639 | 27.67300969 | CS |
| 156 | -85.81 | -73.3418803419 | 117 | 117.27 | 19.1 | 337148 | 43.25430699 | CS |
| 260 | -85.81 | -73.3418803419 | 117 | 117.27 | 19.1 | 337148 | 43.25430699 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 31.19 | -2.28 | -6.81 | 32.1 | 32.685 | 30.103 | 165112 |
| 1783464000 | 33.47 | 0.47 | 1.42 | 33.509999 | 33.6 | 32.7 | 186551 |
| 1783377600 | 33 | -2.57 | -7.23 | 35.14 | 35.5558 | 32.11 | 180171 |
| 1783032000 | 35.57 | -0.34 | -0.95 | 35.91 | 36.02 | 34.36 | 98403 |
| 1782945600 | 35.91 | 1.75 | 5.12 | 34.67 | 35.91 | 33.98 | 161958 |
| 1782859200 | 34.16 | -0.23 | -0.67 | 33.98 | 35.125 | 32.93 | 118605 |
| 1782772800 | 34.39 | 0.43 | 1.27 | 34.49 | 35.37 | 33.034999 | 162822 |
| 1782513600 | 33.96 | 2.06 | 6.46 | 32.28 | 33.96 | 31.19 | 255347 |
| 1782427200 | 31.9 | -0.08 | -0.25 | 31.85 | 32.38 | 31.57 | 115245 |
| 1782340800 | 31.98 | 1.16 | 3.76 | 30.82 | 31.99 | 30.72 | 110041 |
| 1782254400 | 30.82 | 0.14 | 0.46 | 30.71 | 31.13 | 30.09 | 102553 |
| 1782168000 | 30.68 | -0.03 | -0.10 | 30.35 | 31.45 | 30.13 | 192885 |
| 1781822400 | 30.71 | 1.46 | 4.99 | 28.95 | 30.712 | 28.1 | 338391 |
| 1781736000 | 29.25 | -2.91 | -9.05 | 31.98 | 32.56 | 28.81 | 152489 |
| 1781649600 | 32.159999 | -0.07 | -0.22 | 32.17 | 32.49 | 31.23 | 197652 |
| 1781563200 | 32.229999 | 0.85 | 2.71 | 31.28 | 33.13 | 31.08 | 147720 |
| 1781304000 | 31.38 | -0.19 | -0.60 | 31.56 | 31.56 | 30.61 | 169693 |
| 1781217600 | 31.57 | -0.17 | -0.54 | 31.21 | 31.85 | 30.8 | 161979 |
| 1781131200 | 31.74 | -1.58 | -4.74 | 33.35 | 33.35 | 31.55 | 255286 |
| 1781044800 | 33.32 | 1.23 | 3.83 | 32 | 33.375 | 31.54 | 160748 |
| 1780958400 | 32.09 | -0.76 | -2.31 | 33.9 | 33.9 | 31.7392 | 141647 |
| 1780699200 | 32.85 | 0.04 | 0.12 | 33.04 | 34.04 | 32.665 | 174234 |
| 1780612800 | 32.81 | 0.25 | 0.77 | 30.55 | 34.14 | 30.55 | 209239 |
| 1780526400 | 32.56 | -2.17 | -6.25 | 34.09 | 34.09 | 32.235 | 165616 |
| 1780440000 | 34.73 | -1.16 | -3.23 | 35.3 | 35.47 | 32.619999 | 203327 |
| 1780353600 | 35.89 | 1.64 | 4.79 | 34.76 | 35.98 | 34.23 | 136267 |
| 1780094400 | 34.25 | -0.33 | -0.95 | 34.41 | 35.75 | 34.09 | 260322 |
| 1780008000 | 34.58 | 0.68 | 2.01 | 33.82 | 35.11 | 33.76 | 121411 |
| 1779921600 | 33.9 | 1.73 | 5.38 | 32.06 | 34.24 | 31.94 | 180702 |
| 1779835200 | 32.17 | -0.05 | -0.16 | 31.73 | 32.52 | 30.88 | 192449 |
| 1779489600 | 32.22 | 0.26 | 0.81 | 32 | 32.43 | 30.935 | 292378 |
| 1779403200 | 31.96 | -1.25 | -3.76 | 32.799999 | 32.799999 | 31.46 | 178703 |
| 1779316800 | 33.21 | -0.19 | -0.57 | 32.86 | 33.52 | 30.8 | 230818 |
| 1779230400 | 33.4 | 1.4 | 4.38 | 31.96 | 33.52 | 31.79 | 203008 |
| 1779144000 | 32 | 1.19 | 3.86 | 30.74 | 32.75 | 30.74 | 245779 |
| 1778884800 | 30.81 | 0.95 | 3.18 | 29.7 | 31.835 | 29 | 251401 |
| 1778798400 | 29.86 | -2.45 | -7.58 | 31.85 | 32.284999 | 28.49 | 255421 |
| 1778712000 | 32.31 | -0.41 | -1.25 | 32.28 | 34.04 | 31.8 | 224575 |
| 1778625600 | 32.72 | -0.41 | -1.24 | 33.09 | 34.53 | 32.439999 | 678837 |
| 1778539200 | 33.13 | -2.37 | -6.68 | 35.06 | 35.62 | 31.57 | 241402 |
| 1778280000 | 35.5 | -1.28 | -3.48 | 36.77 | 37.26 | 35.31 | 144128 |
| 1778193600 | 36.78 | -0.22 | -0.59 | 37 | 40.485 | 36.47 | 257944 |
| 1778107200 | 37 | 0.15 | 0.41 | 36.71 | 37.34 | 36 | 141283 |
| 1778020800 | 36.85 | 1.16 | 3.25 | 36 | 36.85 | 35.62 | 109130 |
| 1777934400 | 35.69 | 0.55 | 1.57 | 35.06 | 35.9899 | 34.99 | 90901 |
| 1777675200 | 35.14 | -0.06 | -0.17 | 35.64 | 35.9 | 34.86 | 102473 |
| 1777588800 | 35.2 | -0.42 | -1.18 | 35.25 | 35.79 | 34.685 | 122251 |
| 1777502400 | 35.62 | 0.03 | 0.08 | 35.22 | 35.64 | 34.84 | 89305 |
| 1777416000 | 35.59 | -0.01 | -0.03 | 35.09 | 36.06 | 35.09 | 96353 |
| 1777329600 | 35.6 | 0.63 | 1.80 | 35.12 | 36.125 | 35.01 | 91458 |
| 1777070400 | 34.97 | -0.76 | -2.13 | 35.7 | 36.2505 | 34.945 | 145387 |
| 1776984000 | 35.73 | -0.38 | -1.05 | 35.64 | 35.81 | 34.61 | 193785 |
| 1776897600 | 36.11 | 0.24 | 0.67 | 36.06 | 36.3 | 35.395 | 162708 |
| 1776811200 | 35.87 | 0.21 | 0.59 | 35.79 | 36.445 | 35.288 | 134648 |
| 1776724800 | 35.66 | 0.41 | 1.16 | 35.31 | 35.93 | 35.025 | 106004 |
| 1776465600 | 35.25 | -0.2 | -0.56 | 35.58 | 35.74 | 34.99 | 126525 |
| 1776379200 | 35.45 | 0.08 | 0.23 | 35.51 | 36.03 | 34.995 | 112596 |
| 1776292800 | 35.37 | 1.73 | 5.14 | 33.64 | 35.39 | 33.64 | 201385 |
| 1776206400 | 33.64 | 0.28 | 0.84 | 33.38 | 33.97 | 32.909999 | 186691 |
| 1776120000 | 33.36 | 1.47 | 4.61 | 31.87 | 33.875 | 31.695 | 219320 |
| 1775860800 | 31.89 | 0.28 | 0.89 | 32.28 | 32.52 | 31.64 | 162777 |
| 1775774400 | 31.61 | 0.44 | 1.41 | 30.77 | 31.705 | 30.77 | 150205 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
