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 | 3.65 | 10.2990970655 | 35.44 | 39.335 | 35.175 | 2028063 | 38.15308443 | CS |
| 4 | 5.92 | 17.8474525173 | 33.17 | 39.335 | 32.86 | 1667777 | 35.63433992 | CS |
| 12 | 4.45 | 12.8464203233 | 34.64 | 39.335 | 29.88 | 1386116 | 33.77265169 | CS |
| 26 | 9.46 | 31.9271009112 | 29.63 | 39.335 | 28.01 | 1417037 | 32.87830434 | CS |
| 52 | 11.99 | 44.2435424354 | 27.1 | 39.335 | 25.6 | 1531407 | 31.22319979 | CS |
| 156 | -33.89 | -46.4373801041 | 72.98 | 74.04 | 18.5 | 2168127 | 32.72804434 | CS |
| 260 | -22.11 | -36.1274509804 | 61.2 | 77.57 | 16.05 | 2043671 | 38.40077263 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 39.09 | -0.14 | -0.36 | 39.42 | 39.85 | 38.941 | 1802397 |
| 1739490000 | 39.23 | 0.3 | 0.77 | 38.93 | 39.335 | 38.34 | 1325087 |
| 1739403600 | 38.93 | 0.55 | 1.43 | 38.31 | 39.04 | 38.02 | 1720523 |
| 1739317200 | 38.38 | 0.45 | 1.19 | 38 | 38.61 | 37.99 | 2224430 |
| 1739230800 | 37.93 | 0.89 | 2.40 | 37.12 | 38.175 | 37.04 | 2418606 |
| 1738971600 | 37.04 | 1.27 | 3.55 | 35.44 | 37.24 | 35.175 | 2451667 |
| 1738885200 | 35.77 | 2 | 5.92 | 34.63 | 36.39 | 34.35 | 2906214 |
| 1738798800 | 33.77 | 0.08 | 0.24 | 33.6 | 33.82 | 33.22 | 2099411 |
| 1738712400 | 33.69 | -0.22 | -0.65 | 33.87 | 34.54 | 33.655 | 1107429 |
| 1738626000 | 33.91 | -1.25 | -3.56 | 33.79 | 34.33 | 33.47 | 1182300 |
| 1738366800 | 35.16 | -0.2 | -0.57 | 35.3 | 35.5 | 34.9001 | 1524614 |
| 1738280400 | 35.36 | 0.04 | 0.11 | 35.43 | 35.62 | 35.09 | 1544107 |
| 1738194000 | 35.32 | 1.23 | 3.61 | 34.03 | 35.5944 | 34.02 | 2002816 |
| 1738107600 | 34.09 | 0.19 | 0.56 | 34 | 35.92 | 33.84 | 1799962 |
| 1738021200 | 33.9 | 0.65 | 1.95 | 33.25 | 33.93 | 33.25 | 1095011 |
| 1737762000 | 33.25 | 0.19 | 0.57 | 33.31 | 33.66 | 33.159999 | 1187359 |
| 1737675600 | 33.06 | 0 | 0.00 | 33.06 | 33.06 | 33.06 | 0 |
| 1737589200 | 33.06 | -0.21 | -0.63 | 33.13 | 33.35 | 32.95 | 1216126 |
| 1737502800 | 33.27 | 0.14 | 0.42 | 33.5 | 33.62 | 33.009999 | 951681 |
| 1737157200 | 33.13 | 0.44 | 1.35 | 33.17 | 33.43 | 32.86 | 1262637 |
| 1737070800 | 32.689999 | 0.05 | 0.15 | 32.38 | 32.725 | 32.259999 | 1058893 |
| 1736984400 | 32.64 | 1.15 | 3.65 | 32.5 | 32.75 | 32.04 | 1749379 |
| 1736898000 | 31.49 | 0.73 | 2.37 | 30.86 | 31.67 | 30.86 | 1178669 |
| 1736811600 | 30.76 | 0.7 | 2.33 | 30 | 30.81 | 29.99 | 1280312 |
| 1736552400 | 30.06 | -1.35 | -4.30 | 30 | 30.34 | 29.88 | 1602041 |
| 1736379600 | 31.41 | -0.37 | -1.16 | 31.52 | 31.605 | 30.76 | 1349418 |
| 1736293200 | 31.78 | -0.23 | -0.72 | 32.22 | 32.396099 | 31.5 | 1377130 |
| 1736206800 | 32.009999 | -0.36 | -1.11 | 32.6 | 32.729999 | 31.93 | 2279342 |
| 1735947600 | 32.369999 | 0.53 | 1.66 | 31.99 | 32.47 | 31.66 | 1157493 |
| 1735861200 | 31.84 | 0.13 | 0.41 | 31.76 | 32.2237 | 31.67 | 1756422 |
| 1735688400 | 31.71 | 0.2 | 0.63 | 31.55 | 31.97 | 31.3801 | 1133384 |
| 1735602000 | 31.51 | -0.32 | -1.01 | 31.38 | 31.731 | 31.13 | 799805 |
| 1735342800 | 31.83 | -0.29 | -0.90 | 31.83 | 32.31 | 31.64 | 859321 |
| 1735256400 | 32.119999 | 0.38 | 1.20 | 31.55 | 32.235 | 31.55 | 803165 |
| 1735077840 | 31.74 | 0.44 | 1.41 | 31.37 | 31.77 | 31.2048 | 520431 |
| 1734997200 | 31.3 | 0.3 | 0.97 | 30.83 | 31.37 | 30.72 | 819916 |
| 1734738000 | 31 | 0.3 | 0.98 | 30.42 | 31.69 | 30.11 | 3666618 |
| 1734651600 | 30.7 | 0.15 | 0.49 | 31.15 | 31.5553 | 30.559 | 1816690 |
| 1734565200 | 30.55 | -1.91 | -5.88 | 32.63 | 32.84 | 30.52 | 1910563 |
| 1734478800 | 32.46 | -0.59 | -1.79 | 32.58 | 32.81 | 32.189999 | 968185 |
| 1734392400 | 33.049999 | 0.1 | 0.30 | 32.9 | 33.08 | 32.59 | 955728 |
| 1734133200 | 32.95 | 0.14 | 0.43 | 32.82 | 33.049999 | 32.65 | 933828 |
| 1734046800 | 32.81 | -0.1 | -0.30 | 33.33 | 33.64 | 32.77 | 826895 |
| 1733960400 | 32.909999 | 0.04 | 0.12 | 33.229999 | 33.229999 | 32.534999 | 1314241 |
| 1733874000 | 32.869999 | -0.86 | -2.55 | 33.63 | 33.63 | 32.6 | 1633022 |
| 1733787600 | 33.73 | -0.58 | -1.69 | 34.41 | 34.55 | 33.549999 | 1426029 |
| 1733528400 | 34.31 | -0.54 | -1.55 | 34.89 | 34.945 | 34.22 | 1303228 |
| 1733442000 | 34.85 | -0.07 | -0.20 | 35.13 | 35.15 | 34.82 | 881762 |
| 1733355600 | 34.92 | 0.01 | 0.03 | 34.87 | 35 | 34.4 | 992869 |
| 1733269200 | 34.91 | -0.32 | -0.91 | 35.35 | 35.59 | 34.58 | 1096778 |
| 1733182800 | 35.23 | -0.31 | -0.87 | 35.6 | 35.63 | 35.205 | 894127 |
| 1732917840 | 35.54 | 0.09 | 0.25 | 35.73 | 35.88 | 35.4504 | 455149 |
| 1732750800 | 35.45 | 0.09 | 0.25 | 35.55 | 35.75 | 35.26 | 1267371 |
| 1732664400 | 35.36 | -0.35 | -0.98 | 35.44 | 35.485 | 34.95 | 713338 |
| 1732578000 | 35.71 | 0.37 | 1.05 | 35.57 | 36 | 35.55 | 1133033 |
| 1732318800 | 35.34 | 0.52 | 1.49 | 34.64 | 35.56 | 34.64 | 915711 |
| 1732232400 | 34.82 | 0.55 | 1.60 | 34.56 | 35.155 | 34.31 | 1152111 |
| 1732146000 | 34.27 | 0.13 | 0.38 | 34.3 | 34.48 | 34.02 | 629842 |
| 1732059600 | 34.14 | -0.87 | -2.49 | 34.2 | 34.4 | 33.95 | 1016164 |
| 1731973200 | 35.01 | -0.34 | -0.96 | 35.27 | 35.46 | 34.965 | 876558 |
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
