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 | 0.02 | 0.0563856780378 | 35.47 | 35.85 | 33.83 | 120444 | 34.92431883 | CS |
| 4 | -3.4 | -8.74260735408 | 38.89 | 40.2 | 33.83 | 121116 | 37.41188933 | CS |
| 12 | -2.19 | -5.81210191083 | 37.68 | 41.94 | 33.39 | 97808 | 37.2343978 | CS |
| 26 | -4.22 | -10.6270460841 | 39.71 | 42.804 | 33.39 | 93103 | 38.3633106 | CS |
| 52 | 2.32 | 6.99427193247 | 33.17 | 42.804 | 29.93 | 98708 | 36.27542304 | CS |
| 156 | -13.2 | -27.1102895872 | 48.69 | 58.33 | 26.805 | 147791 | 36.25750707 | CS |
| 260 | 8.49 | 31.4444444444 | 27 | 58.33 | 21.9 | 142372 | 36.02360091 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 35.49 | 0.9 | 2.60 | 34.43 | 35.49 | 34.34 | 155467 |
| 1741992000 | 34.59 | 0.22 | 0.64 | 34.55 | 34.795 | 33.96 | 95069 |
| 1741905600 | 34.37 | -0.58 | -1.66 | 34.89 | 35.1247 | 34.13 | 107493 |
| 1741819200 | 34.95 | 0.02 | 0.06 | 35.02 | 35.3987 | 34.78 | 101835 |
| 1741732800 | 34.93 | -0.54 | -1.52 | 35.47 | 35.85 | 34.65 | 142357 |
| 1741646400 | 35.47 | -1.8 | -4.83 | 37.01 | 37.03 | 34.95 | 158877 |
| 1741390800 | 37.27 | -1.48 | -3.82 | 38.68 | 38.79 | 37.02 | 71673 |
| 1741304400 | 38.75 | -0.73 | -1.85 | 39.11 | 39.495 | 38.68 | 100131 |
| 1741218000 | 39.48 | 0.9 | 2.33 | 38.42 | 39.585 | 38.42 | 144541 |
| 1741131600 | 38.58 | 0.1 | 0.26 | 38.37 | 39.2 | 38.22 | 158269 |
| 1741045200 | 38.48 | 0 | 0.00 | 38.99 | 38.99 | 38.165 | 115821 |
| 1740786000 | 38.48 | -0.48 | -1.23 | 39.39 | 39.39 | 37.89 | 126591 |
| 1740699600 | 38.96 | 0.01 | 0.03 | 38.79 | 39.27 | 38.235 | 97585 |
| 1740613200 | 38.95 | 0.57 | 1.49 | 38.38 | 39 | 38.11 | 79104 |
| 1740526800 | 38.38 | 1.06 | 2.84 | 37.6 | 38.63 | 37.55 | 111670 |
| 1740440400 | 37.32 | -0.16 | -0.43 | 37.75 | 37.8425 | 37.12 | 86875 |
| 1740181200 | 37.48 | -1.18 | -3.05 | 39.04 | 39.17 | 37.46 | 116027 |
| 1740094800 | 38.66 | 0.05 | 0.13 | 38.46 | 38.87 | 38.07 | 131691 |
| 1740008400 | 38.61 | -0.06 | -0.16 | 38.02 | 39.25 | 37.93 | 154092 |
| 1739922000 | 38.67 | -0.63 | -1.60 | 38.89 | 40.2 | 37.27 | 167148 |
| 1739576400 | 39.3 | 2.03 | 5.45 | 39 | 41.94 | 39 | 209948 |
| 1739490000 | 37.27 | 0.66 | 1.80 | 36.71 | 37.435 | 36.69 | 116158 |
| 1739403600 | 36.61 | -0.9 | -2.40 | 36.74 | 36.9 | 36.31 | 126471 |
| 1739317200 | 37.51 | -0.02 | -0.05 | 37.14 | 37.61 | 37.14 | 70350 |
| 1739230800 | 37.53 | 0.39 | 1.05 | 37.36 | 37.7 | 36.87 | 106197 |
| 1738971600 | 37.14 | -0.81 | -2.13 | 38.13 | 38.13 | 36.76 | 127589 |
| 1738885200 | 37.95 | 0.12 | 0.32 | 38.18 | 38.53 | 37.16 | 108094 |
| 1738798800 | 37.83 | 0.8 | 2.16 | 37.37 | 37.83 | 36.82 | 95215 |
| 1738712400 | 37.03 | -0.02 | -0.05 | 36.85 | 37.18 | 36.14 | 78988 |
| 1738626000 | 37.05 | -1.11 | -2.91 | 37.41 | 37.875 | 36.93 | 87424 |
| 1738366800 | 38.16 | -0.02 | -0.05 | 38.27 | 38.54 | 37.6 | 95357 |
| 1738280400 | 38.18 | 0.64 | 1.70 | 38.03 | 38.69 | 37.98 | 60052 |
| 1738194000 | 37.54 | -0.85 | -2.21 | 38.42 | 38.65 | 37.43 | 58779 |
| 1738107600 | 38.39 | -0.1 | -0.26 | 38.15 | 38.8201 | 37.97 | 48712 |
| 1738021200 | 38.49 | 1.1 | 2.94 | 37.49 | 38.759 | 37.49 | 86499 |
| 1737762000 | 37.39 | 0.66 | 1.80 | 36.86 | 37.55 | 36.41 | 72693 |
| 1737675600 | 36.73 | 0 | 0.00 | 36.73 | 36.73 | 36.73 | 0 |
| 1737589200 | 36.73 | -1.04 | -2.75 | 37.47 | 37.73 | 36.7 | 49082 |
| 1737502800 | 37.77 | 1.14 | 3.11 | 37.45 | 37.91 | 36.98 | 74593 |
| 1737157200 | 36.63 | 0.47 | 1.30 | 36.53 | 36.74 | 36.18 | 80028 |
| 1737070800 | 36.16 | 1.1 | 3.14 | 35.13 | 36.36 | 34.715 | 81163 |
| 1736984400 | 35.06 | 0.7 | 2.04 | 35.37 | 35.75 | 34.96 | 87811 |
| 1736898000 | 34.36 | 0.03 | 0.09 | 34.42 | 34.95 | 34 | 74271 |
| 1736811600 | 34.33 | 0.39 | 1.15 | 33.39 | 34.56 | 33.39 | 112887 |
| 1736552400 | 33.94 | -0.94 | -2.69 | 34.16 | 34.23 | 33.56 | 129992 |
| 1736379600 | 34.88 | -0.78 | -2.19 | 35.37 | 35.4 | 34.78 | 73997 |
| 1736293200 | 35.66 | -1.68 | -4.50 | 37.32 | 37.36 | 35.65 | 78645 |
| 1736206800 | 37.34 | -0.39 | -1.03 | 37.56 | 38.11 | 37.19 | 67829 |
| 1735947600 | 37.73 | 0.32 | 0.86 | 37.61 | 37.95 | 37.175 | 61123 |
| 1735861200 | 37.41 | -0.85 | -2.22 | 38.66 | 38.78 | 37.33 | 71377 |
| 1735688400 | 38.26 | 0.26 | 0.68 | 38.32 | 38.645 | 38.02 | 62126 |
| 1735602000 | 38 | 0.04 | 0.11 | 37.86 | 38.36 | 37.17 | 65950 |
| 1735342800 | 37.96 | -0.58 | -1.50 | 38.04 | 38.42 | 37.77 | 56374 |
| 1735256400 | 38.54 | 0.14 | 0.36 | 38.45 | 38.64 | 37.85 | 56799 |
| 1735077840 | 38.4 | 0.59 | 1.56 | 37.68 | 38.47 | 37.68 | 26728 |
| 1734997200 | 37.81 | -0.18 | -0.47 | 37.74 | 38.18 | 37.525 | 78019 |
| 1734738000 | 37.99 | 0.35 | 0.93 | 37.31 | 38.675 | 37.31 | 507826 |
| 1734651600 | 37.64 | 0.14 | 0.37 | 37.64 | 38.23 | 36.94 | 127559 |
| 1734565200 | 37.5 | -1.75 | -4.46 | 39.57 | 39.7 | 37.19 | 168084 |
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
