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 | -0.76 | -2.09366391185 | 36.3 | 36.37 | 34.65 | 75386 | 35.7560181 | DR |
| 4 | 2.21 | 6.63066306631 | 33.33 | 36.37 | 31.25 | 72146 | 33.54132262 | DR |
| 12 | -1.85 | -4.94784701792 | 37.39 | 43.57 | 31.25 | 104755 | 37.41024814 | DR |
| 26 | 4.46 | 14.3500643501 | 31.08 | 43.57 | 29.88 | 91708 | 35.13508596 | DR |
| 52 | 3.54 | 11.0625 | 32 | 43.57 | 29.88 | 71493 | 35.59371331 | DR |
| 156 | -4.42 | -11.0610610611 | 39.96 | 43.57 | 17.25 | 74925 | 28.12794042 | DR |
| 260 | 15.75 | 79.5856493178 | 19.79 | 43.57 | 8.98 | 57927 | 27.25720516 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 34.93 | -0.45 | -1.27 | 34.65 | 35.49 | 34.65 | 54696 |
| 1732146000 | 35.38 | -0.57 | -1.59 | 35.71 | 35.71 | 35.15 | 39905 |
| 1732059600 | 35.95 | 0.13 | 0.36 | 35.775 | 36.12 | 35.32 | 151630 |
| 1731973200 | 35.82 | -0.33 | -0.91 | 35.5773 | 35.87 | 35.3701 | 62794 |
| 1731714000 | 36.15 | 0.98 | 2.79 | 36.3 | 36.37 | 35.71 | 67906 |
| 1731627600 | 35.17 | 0.56 | 1.62 | 35.3 | 35.93 | 34.94 | 62056 |
| 1731541200 | 34.61 | 2.82 | 8.87 | 34.68 | 35.4 | 34.1 | 127650 |
| 1731454800 | 31.79 | -0.9 | -2.75 | 32.869999 | 32.869999 | 31.79 | 117728 |
| 1731368400 | 32.689999 | 0.9 | 2.83 | 32.34 | 33.5956 | 32.13 | 72487 |
| 1731109200 | 31.79 | -0.56 | -1.73 | 31.88 | 32.2453 | 31.585 | 51948 |
| 1731022800 | 32.35 | 0.05 | 0.15 | 32.46 | 32.875 | 31.81 | 71904 |
| 1730936400 | 32.299999 | -0.04 | -0.12 | 32.4515 | 33.61 | 32.14 | 110672 |
| 1730850000 | 32.34 | 0.6 | 1.89 | 32.22 | 32.78 | 31.89 | 59116 |
| 1730763600 | 31.74 | 0.47 | 1.50 | 31.72 | 32.17 | 31.41 | 86664 |
| 1730500800 | 31.27 | -0.63 | -1.97 | 31.79 | 32 | 31.25 | 41871 |
| 1730414400 | 31.9 | -0.8 | -2.45 | 32.284999 | 32.68 | 31.49 | 51908 |
| 1730328000 | 32.7 | -0.7 | -2.10 | 32.53 | 33.03 | 32.53 | 33288 |
| 1730241600 | 33.4 | 0.27 | 0.81 | 33.33 | 33.528685 | 33.229999 | 64412 |
| 1730155200 | 33.13 | -0.03 | -0.09 | 33.49 | 33.53 | 33.049999 | 74964 |
| 1729896000 | 33.159999 | -0.65 | -1.92 | 33.33 | 33.69 | 33.025 | 39323 |
| 1729809600 | 33.81 | -0.04 | -0.12 | 33.6 | 33.87 | 33.27 | 40841 |
| 1729723200 | 33.85 | -0.27 | -0.79 | 34.05 | 34.38 | 33.56 | 33651 |
| 1729636800 | 34.12 | -1.28 | -3.62 | 34.265 | 34.355 | 33.83 | 46722 |
| 1729550400 | 35.4 | -0.36 | -1.01 | 36.05 | 36.05 | 35.32 | 37243 |
| 1729291200 | 35.76 | -0.94 | -2.56 | 36.15 | 36.17 | 35.43 | 34937 |
| 1729204800 | 36.7 | 0.03 | 0.08 | 37.07 | 37.17 | 36 | 58736 |
| 1729118400 | 36.67 | -0.37 | -1.00 | 36.25 | 37.77 | 36.1 | 598712 |
| 1729032000 | 37.04 | 0.24 | 0.65 | 36.44 | 37.7199 | 36.22 | 354215 |
| 1728945600 | 36.8 | 1.12 | 3.14 | 36 | 36.93 | 36 | 153284 |
| 1728686400 | 35.68 | -0.17 | -0.47 | 35.25 | 35.86 | 35 | 29913 |
| 1728600000 | 35.85 | -0.68 | -1.86 | 35.7 | 36.0099 | 35.5869 | 27357 |
| 1728513600 | 36.53 | -0.46 | -1.24 | 36.4 | 36.98 | 36.26 | 37437 |
| 1728427200 | 36.99 | -0.01 | -0.03 | 36.78 | 37.055 | 36.21 | 26397 |
| 1728340800 | 37 | -0.74 | -1.96 | 36.87 | 37.33 | 36.79 | 52795 |
| 1728081600 | 37.74 | -0.39 | -1.02 | 38.795 | 38.795 | 37.52 | 24951 |
| 1727995200 | 38.13 | -0.21 | -0.55 | 38.8 | 38.8 | 37.62 | 20685 |
| 1727908800 | 38.34 | -0.29 | -0.75 | 38.345 | 38.6901 | 37.99 | 24175 |
| 1727822400 | 38.63 | -1.52 | -3.79 | 39.38 | 39.38 | 38.2 | 34858 |
| 1727735520 | 40.15 | 0.69 | 1.75 | 40.4942 | 40.54 | 39.4243 | 248982 |
| 1727476800 | 39.46 | 0.92 | 2.39 | 39.22 | 40.63 | 38.26 | 661353 |
| 1727390400 | 38.54 | 0.26 | 0.68 | 38.53 | 39.4 | 37.878 | 22593 |
| 1727304000 | 38.28 | -0.71 | -1.82 | 38.76 | 38.88 | 38.28 | 49919 |
| 1727217600 | 38.99 | 0.32 | 0.83 | 38.85 | 39.14 | 38.5232 | 36696 |
| 1727131200 | 38.67 | -3.33 | -7.93 | 39.4 | 39.59 | 38.55 | 687085 |
| 1726872000 | 42 | 3.29 | 8.50 | 39.01 | 43.57 | 38.4555 | 949033 |
| 1726785600 | 38.71 | 2.52 | 6.96 | 38.25 | 38.845 | 38.2 | 38458 |
| 1726699200 | 36.19 | -0.1 | -0.28 | 36.465 | 36.88 | 35.95 | 19387 |
| 1726612800 | 36.29 | -0.11 | -0.30 | 36.745 | 36.75 | 35.9401 | 22659 |
| 1726526400 | 36.4 | 0.31 | 0.86 | 36.64 | 36.79 | 35.88 | 18476 |
| 1726267200 | 36.09 | 0.06 | 0.17 | 35.99 | 36.34 | 35.6901 | 28204 |
| 1726180800 | 36.03 | 0.44 | 1.24 | 35.62 | 36.03 | 35.285 | 32997 |
| 1726094400 | 35.59 | 0.23 | 0.65 | 35.18 | 35.68 | 34.48 | 30134 |
| 1726008000 | 35.36 | -0.6 | -1.67 | 35.79 | 35.79 | 35.22 | 88896 |
| 1725921600 | 35.96 | 0.46 | 1.30 | 35.79 | 36.1979 | 35.72 | 22646 |
| 1725662400 | 35.5 | -1.29 | -3.51 | 36.63 | 36.63 | 35.27 | 28031 |
| 1725576000 | 36.79 | -0.11 | -0.30 | 37.12 | 37.16 | 36.54 | 21893 |
| 1725489600 | 36.9 | 0.08 | 0.22 | 36.77 | 37.1 | 36.62 | 27239 |
| 1725403200 | 36.82 | -0.59 | -1.58 | 37.717 | 37.717 | 36.58 | 29274 |
| 1725057600 | 37.41 | -0.16 | -0.43 | 37.39 | 37.535 | 36.94 | 36752 |
| 1724971200 | 37.57 | 0.62 | 1.68 | 37.41 | 37.74 | 36.9901 | 38698 |
| 1724884800 | 36.95 | 0.47 | 1.29 | 36.66 | 37.03 | 36.44 | 52790 |
| 1724798400 | 36.48 | -0.04 | -0.11 | 36.43 | 36.67 | 36.082 | 43471 |
| 1724712000 | 36.52 | 0.81 | 2.27 | 36.93 | 36.97 | 36.5 | 35380 |
| 1724452800 | 35.71 | 1.91 | 5.65 | 34.74 | 35.71 | 34.23 | 56067 |
| 1724366400 | 33.8 | -0.55 | -1.60 | 34.12 | 34.16 | 33.69 | 21127 |
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
Premium
