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 | 3.95 | 10.8071135431 | 36.55 | 41.03 | 36.26 | 3387340 | 38.59584775 | CS |
| 4 | 7.11 | 21.2938005391 | 33.39 | 41.03 | 31.03 | 2579771 | 35.11299779 | CS |
| 12 | 13.32 | 49.0066225166 | 27.18 | 41.03 | 25.9395 | 2802647 | 31.97803081 | CS |
| 26 | 13.77 | 51.5151515152 | 26.73 | 41.03 | 25.2 | 2844039 | 29.42019632 | CS |
| 52 | 11.03 | 37.4278927723 | 29.47 | 41.03 | 24.14 | 2570524 | 28.53458138 | CS |
| 156 | 21.65 | 114.854111406 | 18.85 | 41.03 | 11.1 | 1743064 | 26.10435654 | CS |
| 260 | 23.93 | 144.417622209 | 16.57 | 41.03 | 8.75 | 1335651 | 24.43631526 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 41.01 | 1.15 | 2.89 | 39.74 | 41.79 | 39.68 | 9441004 |
| 1782427200 | 39.86 | 0.99 | 2.55 | 39.88 | 40.635 | 39.595 | 3403338 |
| 1782340800 | 38.87 | 1.04 | 2.75 | 38 | 39.62 | 37.83 | 4697881 |
| 1782254400 | 37.83 | 0.5 | 1.34 | 36.77 | 37.85 | 36.26 | 2612485 |
| 1782168000 | 37.33 | 0.41 | 1.11 | 36.55 | 37.66 | 36.455 | 2835654 |
| 1781822400 | 36.92 | 2.33 | 6.74 | 34.93 | 37.14 | 34.88 | 5148198 |
| 1781736000 | 34.59 | -0.28 | -0.80 | 35.15 | 35.3525 | 34.52 | 2089022 |
| 1781649600 | 34.87 | 0.62 | 1.81 | 34.5 | 35.33 | 34.3 | 2574570 |
| 1781563200 | 34.25 | -0.06 | -0.17 | 34.84 | 35.23 | 34.12 | 2306404 |
| 1781304000 | 34.31 | -0.56 | -1.61 | 35 | 35.03 | 34.17 | 2215564 |
| 1781217600 | 34.87 | 1.47 | 4.40 | 33.36 | 34.88 | 33.21 | 1985419 |
| 1781131200 | 33.4 | 0.78 | 2.39 | 32.939999 | 33.915 | 32.634999 | 2642597 |
| 1781044800 | 32.619999 | -0.53 | -1.60 | 33.47 | 33.945 | 32.4 | 2058516 |
| 1780958400 | 33.15 | 0.76 | 2.35 | 32.4 | 33.87 | 32.39 | 2418901 |
| 1780699200 | 32.39 | -0.16 | -0.49 | 32.689999 | 32.869999 | 32.005 | 1568523 |
| 1780612800 | 32.549999 | 0.78 | 2.46 | 32 | 32.78 | 31.86 | 1825876 |
| 1780526400 | 31.77 | -0.38 | -1.18 | 32.02 | 32.284999 | 31.03 | 2260351 |
| 1780440000 | 32.15 | 0.81 | 2.58 | 31.93 | 32.661 | 31.74 | 2017219 |
| 1780353600 | 31.34 | -1.74 | -5.26 | 32.619999 | 32.814999 | 31.24 | 2745962 |
| 1780094400 | 33.08 | -0.34 | -1.02 | 33.39 | 33.7259 | 33.009999 | 1609171 |
| 1780008000 | 33.42 | 0.33 | 1.00 | 32.88 | 33.87 | 32.835 | 2071813 |
| 1779921600 | 33.09 | -0.13 | -0.39 | 33.34 | 33.76 | 32.92 | 2074722 |
| 1779835200 | 33.22 | 1.15 | 3.59 | 32.29 | 33.39 | 32.189999 | 3666457 |
| 1779489600 | 32.07 | -0.88 | -2.67 | 31.5 | 32.197499 | 31.14 | 6088462 |
| 1779403200 | 32.95 | -0.11 | -0.33 | 32.75 | 33.17 | 32.229999 | 2649458 |
| 1779316800 | 33.06 | 0.28 | 0.85 | 32.869999 | 33.195 | 32.365 | 2106226 |
| 1779230400 | 32.78 | -0.45 | -1.35 | 33.2 | 33.42 | 32.35 | 2048791 |
| 1779144000 | 33.229999 | -0.51 | -1.51 | 33.63 | 34.47 | 33.13 | 2304547 |
| 1778884800 | 33.74 | -0.02 | -0.06 | 33.58 | 34.555 | 33.509999 | 2200260 |
| 1778798400 | 33.76 | -0.03 | -0.09 | 34.79 | 35.33 | 33.6 | 3021373 |
| 1778712000 | 33.79 | 0.18 | 0.54 | 33.5 | 34.05 | 33.36 | 3514525 |
| 1778625600 | 33.61 | 1.27 | 3.93 | 32.34 | 34.075 | 32.09 | 5151394 |
| 1778539200 | 32.34 | 0.41 | 1.28 | 31.56 | 32.45 | 31.12 | 4013302 |
| 1778280000 | 31.93 | -0.26 | -0.81 | 30.92 | 32.159999 | 30.56 | 8677699 |
| 1778193600 | 32.189999 | -1.4 | -4.17 | 33.64 | 33.948 | 31.48 | 5474460 |
| 1778107200 | 33.59 | 4.21 | 14.33 | 29.95 | 33.765 | 29.94 | 6688995 |
| 1778020800 | 29.38 | 3.1 | 11.80 | 26.97 | 29.6 | 26.75 | 7727404 |
| 1777934400 | 26.28 | -0.39 | -1.46 | 26.55 | 26.935 | 26.07 | 4016151 |
| 1777675200 | 26.67 | -0.14 | -0.52 | 27.05 | 27.19 | 26.47 | 2243702 |
| 1777588800 | 26.81 | 0.58 | 2.21 | 26.24 | 27.12 | 26.24 | 1810303 |
| 1777502400 | 26.23 | -0.06 | -0.23 | 26.15 | 26.62 | 25.99 | 2153674 |
| 1777416000 | 26.29 | 0.12 | 0.46 | 26.39 | 26.66 | 26.01 | 2284252 |
| 1777329600 | 26.17 | -1.09 | -4.00 | 27.12 | 27.5599 | 25.9395 | 2582915 |
| 1777070400 | 27.26 | 0.09 | 0.33 | 27.18 | 27.695 | 26.97 | 1646654 |
| 1776984000 | 27.17 | -0.65 | -2.34 | 27.77 | 27.915 | 26.77 | 1453812 |
| 1776897600 | 27.82 | 0.15 | 0.54 | 27.71 | 28.08 | 27.51 | 1572637 |
| 1776811200 | 27.67 | -0.91 | -3.18 | 28.57 | 28.58 | 27.44 | 1778688 |
| 1776724800 | 28.58 | 0.02 | 0.07 | 28.57 | 28.81 | 28.34 | 973183 |
| 1776465600 | 28.56 | 0.86 | 3.10 | 28.18 | 28.91 | 27.98 | 1582405 |
| 1776379200 | 27.7 | -0.06 | -0.22 | 27.79 | 28.06 | 27.51 | 1357688 |
| 1776292800 | 27.76 | -0.22 | -0.79 | 28.02 | 28.08 | 27.62 | 1329349 |
| 1776206400 | 27.98 | 0.18 | 0.65 | 27.73 | 28.03 | 27.31 | 3599489 |
| 1776120000 | 27.8 | -0.15 | -0.54 | 27.64 | 27.8 | 27.21 | 1474651 |
| 1775860800 | 27.95 | -0.08 | -0.29 | 27.94 | 27.99 | 27.455 | 1188186 |
| 1775774400 | 28.03 | -0.49 | -1.72 | 28.22 | 28.48 | 27.86 | 1881350 |
| 1775688000 | 28.52 | 0.32 | 1.13 | 29.19 | 29.5 | 28.34 | 2361366 |
| 1775601600 | 28.2 | 0.38 | 1.37 | 27.7 | 28.22 | 27.535 | 1686001 |
| 1775515200 | 27.82 | 0.83 | 3.08 | 27.18 | 27.82 | 26.88 | 2278390 |
| 1775169600 | 26.99 | 0.88 | 3.37 | 25.71 | 27.01 | 25.4 | 1654610 |
| 1775083200 | 26.11 | -0.83 | -3.08 | 27.01 | 27.16 | 25.88 | 2799866 |
| 1774996800 | 26.94 | 0.86 | 3.30 | 26.61 | 27.15 | 26.17 | 2520746 |
| 1774910400 | 26.08 | 0.14 | 0.54 | 26.02 | 26.325 | 25.735 | 1959623 |
| 1774651200 | 25.94 | -0.64 | -2.41 | 26.4 | 26.57 | 25.915 | 1841796 |
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.
