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 | -1.25 | -3.1525851198 | 39.65 | 39.78 | 37.895 | 1083818 | 38.68639415 | CS |
| 4 | -0.51 | -1.31071703932 | 38.91 | 39.78 | 36.01 | 1465777 | 37.93138955 | CS |
| 12 | 7.3 | 23.4726688103 | 31.1 | 39.78 | 30.89 | 1637136 | 35.47133754 | CS |
| 26 | -1.38 | -3.46907993967 | 39.78 | 39.78 | 27.36 | 1971754 | 32.90063054 | CS |
| 52 | 3.04 | 8.59728506787 | 35.36 | 45.03 | 27.36 | 1734983 | 36.13178902 | CS |
| 156 | 6.92 | 21.9822109276 | 31.48 | 45.03 | 26.78 | 1354583 | 35.66016879 | CS |
| 260 | -31.9 | -45.3769559033 | 70.3 | 79.06 | 25.99 | 1179121 | 39.85197623 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 38.25 | -0.09 | -0.23 | 38.58 | 38.775 | 38.1501 | 812009 |
| 1783550400 | 38.34 | -0.46 | -1.19 | 38.56 | 38.7 | 37.895 | 1446612 |
| 1783464000 | 38.8 | -0.54 | -1.37 | 39.6 | 39.78 | 38.77 | 929363 |
| 1783377600 | 39.34 | 0.02 | 0.05 | 39.65 | 39.77 | 39.15 | 1147286 |
| 1783032000 | 39.32 | 0.16 | 0.41 | 39.36 | 39.74 | 39.025 | 1473498 |
| 1782945600 | 39.16 | 1.69 | 4.51 | 37.47 | 39.4 | 37.36 | 1844791 |
| 1782859200 | 37.47 | -0.93 | -2.42 | 37.53 | 38.11 | 37.45 | 1363115 |
| 1782772800 | 38.4 | 0.36 | 0.95 | 37.81 | 38.43 | 37.3 | 1854892 |
| 1782513600 | 38.04 | 0.53 | 1.41 | 37.64 | 38.04 | 37.35 | 1889054 |
| 1782427200 | 37.51 | 0.59 | 1.60 | 37.09 | 37.59 | 36.67 | 1149232 |
| 1782340800 | 36.92 | -0.28 | -0.75 | 37.31 | 37.6 | 36.515 | 1340735 |
| 1782254400 | 37.2 | 0.2 | 0.54 | 36.97 | 37.5 | 36.9415 | 906220 |
| 1782168000 | 37 | 0.19 | 0.52 | 36.67 | 37.09 | 36.41 | 1438182 |
| 1781822400 | 36.81 | 0.66 | 1.83 | 36.55 | 37.135 | 36.52 | 2402092 |
| 1781736000 | 36.15 | -1.94 | -5.09 | 37.72 | 38.36 | 36.01 | 1693617 |
| 1781649600 | 38.09 | -0.28 | -0.73 | 39.28 | 39.49 | 37.98 | 1916145 |
| 1781563200 | 38.37 | 0 | 0.00 | 38.54 | 38.84 | 38.12 | 1199095 |
| 1781304000 | 38.37 | -0.33 | -0.85 | 38.91 | 39.085 | 38.16 | 1578040 |
| 1781217600 | 38.7 | 0.28 | 0.73 | 38.76 | 39.1 | 37.94 | 1257825 |
| 1781131200 | 38.42 | -0.17 | -0.44 | 38.64 | 39.16 | 38.33 | 1734318 |
| 1781044800 | 38.59 | 0.7 | 1.85 | 38.29 | 39.2199 | 38.29 | 2562222 |
| 1780958400 | 37.89 | 0.86 | 2.32 | 37.72 | 38.44 | 37.55 | 3497575 |
| 1780699200 | 37.03 | 0.13 | 0.35 | 36.49 | 37.28 | 36.29 | 2487571 |
| 1780612800 | 36.9 | 1.63 | 4.62 | 35.6 | 36.9 | 35.54 | 1485841 |
| 1780526400 | 35.27 | 0.34 | 0.97 | 34.88 | 35.33 | 34.51 | 1504188 |
| 1780440000 | 34.93 | 0.93 | 2.74 | 33.96 | 35.5 | 33.75 | 1462014 |
| 1780353600 | 34 | -0.27 | -0.79 | 34.13 | 34.3493 | 33.645 | 918608 |
| 1780094400 | 34.27 | -0.09 | -0.26 | 34.37 | 34.75 | 33.82 | 1729263 |
| 1780008000 | 34.36 | -0.61 | -1.74 | 34.48 | 34.99 | 34.315 | 2561754 |
| 1779921600 | 34.97 | 0.5 | 1.45 | 34.63 | 35.14 | 34.49 | 1396077 |
| 1779835200 | 34.47 | 0.5 | 1.47 | 34.15 | 34.5999 | 34.15 | 852220 |
| 1779489600 | 33.97 | -0.17 | -0.50 | 34.22 | 34.44 | 33.788 | 915382 |
| 1779403200 | 34.14 | -0.11 | -0.32 | 33.94 | 34.56 | 33.74 | 1209012 |
| 1779316800 | 34.25 | 0.83 | 2.48 | 33.58 | 34.36 | 32.939999 | 1329664 |
| 1779230400 | 33.42 | -0.72 | -2.11 | 34.3 | 34.3 | 33.36 | 1472462 |
| 1779144000 | 34.14 | -0.22 | -0.64 | 34.51 | 34.845 | 33.85 | 1654887 |
| 1778884800 | 34.36 | -0.41 | -1.18 | 34.49 | 34.66 | 33.479999 | 1163615 |
| 1778798400 | 34.77 | 0.33 | 0.96 | 34.65 | 35.47 | 34.55 | 1219642 |
| 1778712000 | 34.44 | -0.29 | -0.84 | 34.59 | 34.66 | 34.23 | 1678657 |
| 1778625600 | 34.73 | 0.47 | 1.37 | 34.57 | 34.82 | 34.12 | 1843740 |
| 1778539200 | 34.26 | -0.64 | -1.83 | 34.99 | 35.12 | 33.945 | 1149381 |
| 1778280000 | 34.9 | 0.33 | 0.95 | 34.62 | 35.32 | 34.42 | 1296647 |
| 1778193600 | 34.57 | -0.52 | -1.48 | 35.24 | 35.69 | 34.55 | 2983198 |
| 1778107200 | 35.09 | 1.55 | 4.62 | 33.88 | 35.15 | 33.88 | 1994812 |
| 1778020800 | 33.54 | 0.6 | 1.82 | 33.03 | 33.845 | 32.640099 | 1842867 |
| 1777934400 | 32.939999 | -0.7 | -2.08 | 33.45 | 33.73 | 32.88 | 1902056 |
| 1777675200 | 33.64 | 0.38 | 1.14 | 33.34 | 33.72 | 32.92 | 1328592 |
| 1777588800 | 33.259999 | 0.36 | 1.09 | 32.81 | 33.47 | 32.72 | 1516264 |
| 1777502400 | 32.9 | -1.22 | -3.58 | 33.86 | 34.12 | 32.53 | 1600429 |
| 1777416000 | 34.12 | 1.4 | 4.28 | 33.54 | 34.36 | 32.85 | 2687056 |
| 1777329600 | 32.72 | 0.84 | 2.63 | 31.87 | 32.84 | 31.78 | 2416028 |
| 1777070400 | 31.88 | 0.42 | 1.34 | 31.45 | 31.98 | 31.28 | 1279790 |
| 1776984000 | 31.46 | -0.21 | -0.66 | 31.57 | 31.82 | 30.98 | 1099747 |
| 1776897600 | 31.67 | -0.16 | -0.50 | 32.04 | 32.31 | 31.45 | 1159762 |
| 1776811200 | 31.83 | -0.31 | -0.96 | 32.159999 | 32.58 | 31.48 | 1645609 |
| 1776724800 | 32.14 | 0.69 | 2.19 | 31.28 | 32.25 | 31.28 | 2173968 |
| 1776465600 | 31.45 | 0.58 | 1.88 | 31.1 | 31.715 | 30.89 | 2920005 |
| 1776379200 | 30.87 | 0.41 | 1.35 | 30.54 | 31.05 | 30.09 | 3370386 |
| 1776292800 | 30.46 | 1.27 | 4.35 | 29.23 | 30.51 | 29.03 | 2606378 |
| 1776206400 | 29.19 | 0.47 | 1.64 | 28.73 | 29.45 | 28.57 | 3548581 |
| 1776120000 | 28.72 | 0.5 | 1.77 | 28 | 28.795 | 27.91 | 3279718 |
| 1775860800 | 28.22 | 0.5 | 1.80 | 27.74 | 28.47 | 27.73 | 3313136 |
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.
