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 | 2.3502 | 6.18962338688 | 37.97 | 40.3202 | 37.565 | 5847888 | 39.40653984 | CS |
| 4 | 1.8302 | 4.75500129904 | 38.49 | 40.3202 | 35.92 | 4340978 | 37.97948098 | CS |
| 12 | 1.9502 | 5.08261662757 | 38.37 | 40.3202 | 35.42 | 3729151 | 37.21084427 | CS |
| 26 | 8.4202 | 26.3956112853 | 31.9 | 40.3202 | 31.9 | 3630948 | 35.72411738 | CS |
| 52 | 14.4202 | 55.6764478764 | 25.9 | 40.3202 | 25.45 | 3985522 | 31.71818983 | CS |
| 156 | 11.7902 | 41.3256221521 | 28.53 | 40.3202 | 22.86 | 4257473 | 28.79165462 | CS |
| 260 | 10.1802 | 33.7763769078 | 30.14 | 40.3202 | 19.56 | 4042429 | 27.28102333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 40.1 | 0.24 | 0.60 | 39.76 | 40.15 | 39.67 | 4382055 |
| 1739922000 | 39.86 | 0.18 | 0.45 | 39.72 | 39.94 | 39.44 | 3815286 |
| 1739576400 | 39.68 | 0.08 | 0.20 | 39.63 | 39.99 | 39.54 | 5288363 |
| 1739490000 | 39.6 | 0.8 | 2.06 | 39 | 39.885 | 38.85 | 6861860 |
| 1739403600 | 38.8 | 0.37 | 0.96 | 37.97 | 38.985 | 37.565 | 7425523 |
| 1739317200 | 38.43 | 0.32 | 0.84 | 38.05 | 38.46 | 37.76 | 3928234 |
| 1739230800 | 38.11 | 0.18 | 0.47 | 37.93 | 38.21 | 37.56 | 2757860 |
| 1738971600 | 37.93 | -0.26 | -0.68 | 38.11 | 38.495 | 37.87 | 3051118 |
| 1738885200 | 38.19 | 0.08 | 0.21 | 38.18 | 38.263 | 37.8782 | 2259754 |
| 1738798800 | 38.11 | 0.72 | 1.93 | 37.84 | 38.265 | 37.66 | 2617723 |
| 1738712400 | 37.39 | -0.19 | -0.51 | 37.38 | 37.605 | 36.96 | 2812159 |
| 1738626000 | 37.58 | 0.28 | 0.75 | 36.7 | 37.73 | 36.55 | 3327599 |
| 1738366800 | 37.3 | -0.42 | -1.11 | 37.66 | 37.75 | 37.275 | 4409049 |
| 1738280400 | 37.72 | 1.08 | 2.95 | 37.07 | 37.77 | 36.975 | 3786076 |
| 1738194000 | 36.64 | 0.22 | 0.60 | 36.48 | 36.95 | 36.445 | 3790987 |
| 1738107600 | 36.42 | 0.04 | 0.11 | 36.69 | 36.92 | 35.92 | 5689358 |
| 1738021200 | 36.38 | -1.38 | -3.65 | 37.91 | 37.96 | 35.99 | 8534627 |
| 1737762000 | 37.76 | -0.02 | -0.05 | 37.44 | 37.91 | 37.39 | 3992645 |
| 1737675600 | 37.78 | 0 | 0.00 | 37.78 | 37.78 | 37.78 | 0 |
| 1737589200 | 37.78 | -0.78 | -2.02 | 38.49 | 38.5 | 37.705 | 3972543 |
| 1737502800 | 38.56 | 0.45 | 1.18 | 38.43 | 38.825 | 38.41 | 3239305 |
| 1737157200 | 38.11 | 0.08 | 0.21 | 37.98 | 38.3041 | 37.835 | 3496875 |
| 1737070800 | 38.03 | 1.12 | 3.03 | 36.88 | 38.12 | 36.77 | 3376408 |
| 1736984400 | 36.91 | 0.18 | 0.49 | 37.33 | 37.33 | 36.75 | 2426894 |
| 1736898000 | 36.73 | 0.39 | 1.07 | 36.38 | 36.95 | 36.28 | 2054120 |
| 1736811600 | 36.34 | 0.31 | 0.86 | 35.9 | 36.45 | 35.835 | 3594216 |
| 1736552400 | 36.03 | -0.42 | -1.15 | 36.24 | 36.55 | 36 | 3780889 |
| 1736379600 | 36.45 | 0.68 | 1.90 | 35.72 | 36.46 | 35.59 | 2846154 |
| 1736293200 | 35.77 | 0.2 | 0.56 | 35.66 | 35.94 | 35.61 | 2759305 |
| 1736206800 | 35.57 | -0.82 | -2.25 | 36.35 | 36.44 | 35.51 | 3426901 |
| 1735947600 | 36.39 | 0.03 | 0.08 | 36.4 | 36.69 | 36.18 | 2650917 |
| 1735861200 | 36.36 | -0.4 | -1.09 | 36.99 | 37.13 | 36.27 | 5607308 |
| 1735688400 | 36.76 | 0.06 | 0.16 | 36.75 | 36.975 | 36.56 | 1947363 |
| 1735602000 | 36.7 | -0.06 | -0.16 | 36.56 | 36.785 | 36.34 | 2060980 |
| 1735342800 | 36.76 | -0.09 | -0.24 | 36.56 | 36.95 | 36.5 | 1929284 |
| 1735256400 | 36.85 | -0.01 | -0.03 | 36.65 | 36.885 | 36.6 | 1236897 |
| 1735077840 | 36.86 | 0.42 | 1.15 | 36.4 | 36.86 | 36.31 | 1038488 |
| 1734997200 | 36.44 | 0.27 | 0.75 | 36.02 | 36.48 | 35.83 | 2261193 |
| 1734738000 | 36.17 | 0.3 | 0.84 | 35.8 | 36.36 | 35.71 | 10403991 |
| 1734651600 | 35.87 | 0.44 | 1.24 | 35.36 | 36.25 | 35.36 | 4303378 |
| 1734565200 | 35.43 | -0.78 | -2.15 | 36.11 | 36.515 | 35.42 | 3641979 |
| 1734478800 | 36.21 | -0.13 | -0.36 | 36.09 | 36.49 | 35.97 | 3019029 |
| 1734392400 | 36.34 | -0.21 | -0.57 | 36.58 | 36.81 | 36.33 | 3104857 |
| 1734133200 | 36.55 | 0.02 | 0.05 | 36.55 | 36.81 | 36.4205 | 2556937 |
| 1734046800 | 36.53 | -0.23 | -0.63 | 36.97 | 37.06 | 36.43 | 5437139 |
| 1733960400 | 36.76 | 0.15 | 0.41 | 36.74 | 36.86 | 36.435 | 4187214 |
| 1733874000 | 36.61 | 0 | 0.00 | 36.53 | 36.77 | 36.12 | 5217435 |
| 1733787600 | 36.61 | -0.45 | -1.21 | 36.92 | 37.11 | 36.515 | 5285643 |
| 1733528400 | 37.06 | -0.22 | -0.59 | 37.25 | 37.3799 | 36.98 | 3823436 |
| 1733442000 | 37.28 | 0.03 | 0.08 | 37.2 | 37.5 | 37.2 | 2712590 |
| 1733355600 | 37.25 | 0.19 | 0.51 | 37.02 | 37.31 | 36.925 | 5806098 |
| 1733269200 | 37.06 | -0.29 | -0.78 | 37.6 | 37.64 | 37.01 | 3655919 |
| 1733182800 | 37.35 | -0.74 | -1.94 | 38.16 | 38.21 | 37.34 | 3361080 |
| 1732917840 | 38.09 | -0.16 | -0.42 | 38.23 | 38.31 | 37.9 | 2276811 |
| 1732750800 | 38.25 | 0 | 0.00 | 38.41 | 38.555 | 38.2 | 2431592 |
| 1732664400 | 38.25 | 0.3 | 0.79 | 38 | 38.28 | 37.86 | 1823662 |
| 1732578000 | 37.95 | 0.24 | 0.64 | 37.87 | 38.225 | 37.83 | 4198538 |
| 1732318800 | 37.71 | -0.14 | -0.37 | 37.88 | 38.07 | 37.62 | 2677845 |
| 1732232400 | 37.85 | 0.55 | 1.47 | 37.39 | 37.935 | 37.22 | 3015352 |
| 1732146000 | 37.3 | 0.19 | 0.51 | 37.01 | 37.315 | 36.905 | 3054097 |
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
