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 | -2.56 | -6.66493100755 | 38.41 | 38.445 | 34.92 | 10024465 | 35.80208729 | CS |
| 4 | -3.31 | -8.45250255363 | 39.16 | 39.44 | 34.92 | 5937453 | 37.55366959 | CS |
| 12 | -3.1 | -7.95892169448 | 38.95 | 39.79 | 34.92 | 4413874 | 38.26316911 | CS |
| 26 | 1.27 | 3.67264314633 | 34.58 | 39.79 | 34.36 | 3290077 | 37.76295696 | CS |
| 52 | 8.81 | 32.5813609467 | 27.04 | 39.79 | 26.87 | 3710462 | 36.42197323 | CS |
| 156 | 3.62 | 11.2317716413 | 32.23 | 39.79 | 24.87 | 3780062 | 32.5781066 | CS |
| 260 | 10.4 | 40.8644400786 | 25.45 | 39.79 | 15.2 | 3743757 | 29.35814588 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 35.91 | 0.48 | 1.35 | 35.53 | 35.91 | 35.4 | 3168553 |
| 1732232400 | 35.43 | -0.23 | -0.64 | 35.61 | 35.9 | 35.075 | 5449850 |
| 1732146000 | 35.66 | 0.58 | 1.65 | 35.29 | 36.01 | 35.17 | 5668542 |
| 1732059600 | 35.08 | -0.53 | -1.49 | 35.43 | 35.57 | 34.92 | 8712790 |
| 1731973200 | 35.61 | -0.9 | -2.47 | 36.25 | 37 | 35.18 | 13313741 |
| 1731714000 | 36.51 | -1.9 | -4.95 | 38.385 | 38.385 | 36.08 | 16480692 |
| 1731627600 | 38.41 | 0.16 | 0.42 | 38.3 | 38.655 | 38.225 | 4190840 |
| 1731541200 | 38.25 | -0.28 | -0.73 | 38.55 | 38.6 | 38 | 5801173 |
| 1731454800 | 38.53 | -0.31 | -0.80 | 38.88 | 38.94 | 38.33 | 6991600 |
| 1731368400 | 38.84 | -0.07 | -0.18 | 38.91 | 38.97 | 38.64 | 6949774 |
| 1731109200 | 38.91 | -0.09 | -0.23 | 39 | 39.02 | 38.91 | 3803067 |
| 1731022800 | 39 | -0.01 | -0.03 | 38.96 | 39.1 | 38.94 | 2818489 |
| 1730936400 | 39.01 | -0.14 | -0.36 | 39.29 | 39.44 | 39 | 7943363 |
| 1730850000 | 39.15 | 0.17 | 0.44 | 38.9837 | 39.15 | 38.9438 | 2199670 |
| 1730763600 | 38.98 | -0.02 | -0.05 | 38.96 | 39.03 | 38.94 | 3256012 |
| 1730500800 | 39 | 0.1 | 0.26 | 38.9 | 39.02 | 38.72 | 4956413 |
| 1730414400 | 38.9 | -0.05 | -0.13 | 39 | 39.02 | 38.87 | 4014389 |
| 1730328000 | 38.95 | -0.09 | -0.23 | 39.06 | 39.06 | 38.94 | 5144914 |
| 1730241600 | 39.04 | 0.02 | 0.05 | 39.08 | 39.13 | 39.01 | 2704350 |
| 1730155200 | 39.02 | -0.06 | -0.15 | 39.14 | 39.19 | 39.01 | 2826480 |
| 1729896000 | 39.08 | -0.08 | -0.20 | 39.16 | 39.265 | 39.05 | 4340980 |
| 1729809600 | 39.16 | -0.01 | -0.03 | 39.26 | 39.26 | 39.14 | 3020263 |
| 1729723200 | 39.17 | -0.02 | -0.05 | 39.19 | 39.2 | 39.14 | 1877784 |
| 1729636800 | 39.19 | -0.07 | -0.18 | 39.19 | 39.23 | 39.13 | 2409886 |
| 1729550400 | 39.26 | 0.05 | 0.13 | 39.1 | 39.28 | 39.1 | 3601513 |
| 1729291200 | 39.21 | -0.01 | -0.03 | 39.21 | 39.23 | 38.96 | 3049765 |
| 1729204800 | 39.22 | 0.08 | 0.20 | 39.19 | 39.25 | 39.04 | 2220792 |
| 1729118400 | 39.14 | 0.16 | 0.41 | 39 | 39.18 | 38.975 | 2735427 |
| 1729032000 | 38.98 | 0.22 | 0.57 | 38.89 | 39.15 | 38.8 | 6819026 |
| 1728945600 | 38.76 | 0.01 | 0.03 | 38.74 | 38.79 | 38.72 | 1116915 |
| 1728686400 | 38.75 | -0.02 | -0.05 | 38.77 | 38.82 | 38.73 | 1231468 |
| 1728600000 | 38.77 | -0.03 | -0.08 | 38.795 | 38.81 | 38.76 | 1446640 |
| 1728513600 | 38.8 | 0.03 | 0.08 | 38.78 | 38.81 | 38.7 | 1326579 |
| 1728427200 | 38.77 | 0 | 0.00 | 38.8 | 38.83 | 38.735 | 1754369 |
| 1728340800 | 38.77 | -0.05 | -0.13 | 38.8 | 38.82 | 38.73 | 3588967 |
| 1728081600 | 38.82 | -0.03 | -0.08 | 38.82 | 38.845 | 38.68 | 3611006 |
| 1727995200 | 38.85 | -0.05 | -0.13 | 38.87 | 38.89 | 38.795 | 2136592 |
| 1727908800 | 38.9 | 0.02 | 0.05 | 38.875 | 38.915 | 38.78 | 8212017 |
| 1727822400 | 38.88 | -0.1 | -0.26 | 38.93 | 38.955 | 38.81 | 4135382 |
| 1727735520 | 38.98 | 0.03 | 0.08 | 38.94 | 39.79 | 38.82 | 2839840 |
| 1727476800 | 38.95 | 0.13 | 0.33 | 38.83 | 39.005 | 38.75 | 4038802 |
| 1727390400 | 38.82 | -0.03 | -0.08 | 38.86 | 38.92 | 38.77 | 4151752 |
| 1727304000 | 38.85 | 0.04 | 0.10 | 38.84 | 38.9 | 38.8 | 2329936 |
| 1727217600 | 38.81 | -0.06 | -0.15 | 38.81 | 38.92 | 38.81 | 3839696 |
| 1727131200 | 38.87 | -0.03 | -0.08 | 38.92 | 38.96 | 38.85 | 3586965 |
| 1726872000 | 38.9 | -0.06 | -0.15 | 38.88 | 39.01 | 38.775 | 14166261 |
| 1726785600 | 38.96 | -0.02 | -0.05 | 39.12 | 39.13 | 38.935 | 5748397 |
| 1726699200 | 38.98 | -0.05 | -0.13 | 38.98 | 39.09 | 38.945 | 5550032 |
| 1726612800 | 39.03 | 0.4 | 1.04 | 38.92 | 39.085 | 38.9 | 6199925 |
| 1726526400 | 38.63 | 0.03 | 0.08 | 38.59 | 38.74 | 38.59 | 2349867 |
| 1726267200 | 38.6 | 0.05 | 0.13 | 38.48 | 38.675 | 38.48 | 1821045 |
| 1726180800 | 38.55 | 0.02 | 0.05 | 38.58 | 38.6 | 38.445 | 3363225 |
| 1726094400 | 38.53 | 0.13 | 0.34 | 38.4 | 38.56 | 38.25 | 4885304 |
| 1726008000 | 38.4 | 0.06 | 0.16 | 38.42 | 38.525 | 38.345 | 2341620 |
| 1725921600 | 38.34 | -0.06 | -0.16 | 38.47 | 38.61 | 38.16 | 4051643 |
| 1725662400 | 38.4 | -0.21 | -0.54 | 38.56 | 38.63 | 38.355 | 4102712 |
| 1725576000 | 38.61 | -0.16 | -0.41 | 38.63 | 38.725 | 38.38 | 4064280 |
| 1725489600 | 38.77 | 0.01 | 0.03 | 38.75 | 38.86 | 38.72 | 1468453 |
| 1725403200 | 38.76 | -0.12 | -0.31 | 38.8 | 38.865 | 38.69 | 1830098 |
| 1725057600 | 38.88 | -0.1 | -0.26 | 38.95 | 38.97 | 38.83 | 3273890 |
| 1724971200 | 38.98 | 0.16 | 0.41 | 38.9 | 39.06 | 38.81 | 1687384 |
| 1724884800 | 38.82 | -0.03 | -0.08 | 38.8 | 38.96 | 38.8 | 2911953 |
| 1724798400 | 38.85 | -0.02 | -0.05 | 38.85 | 38.97 | 38.84 | 1119807 |
| 1724712000 | 38.87 | 0.07 | 0.18 | 38.88 | 38.91 | 38.785 | 1287534 |
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
