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 | -3.98 | -9.72629521017 | 40.92 | 41.485 | 36.59 | 1690369 | 38.72280871 | CS |
| 4 | -4.99 | -11.900787026 | 41.93 | 44.31 | 36.59 | 1259680 | 40.9483433 | CS |
| 12 | 1.36 | 3.82237211917 | 35.58 | 44.31 | 34.24 | 1198817 | 39.32203475 | CS |
| 26 | -0.36 | -0.965147453083 | 37.3 | 44.31 | 33.17 | 1371665 | 38.70275051 | CS |
| 52 | -0.71 | -1.88579017264 | 37.65 | 44.31 | 31.13 | 1303410 | 38.29651866 | CS |
| 156 | 22.41 | 154.232622161 | 14.53 | 44.31 | 14.53 | 1306124 | 34.67115682 | CS |
| 260 | 22.41 | 154.232622161 | 14.53 | 44.31 | 14.53 | 788485 | 34.67115682 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 36.81 | -1.7 | -4.41 | 38.72 | 39.38 | 36.75 | 2741209 |
| 1734478800 | 38.51 | -0.76 | -1.94 | 38.65 | 38.88 | 37.87 | 2129108 |
| 1734392400 | 39.27 | -1.44 | -3.54 | 40.18 | 40.24 | 38.89 | 1458009 |
| 1734133200 | 40.71 | -0.5 | -1.21 | 41.22 | 41.32 | 40.365 | 1047061 |
| 1734046800 | 41.21 | -0.06 | -0.15 | 41.49 | 41.49 | 40.45 | 1142400 |
| 1733960400 | 41.27 | 0.87 | 2.15 | 40.8 | 41.4 | 40.25 | 1273906 |
| 1733874000 | 40.4 | -0.46 | -1.13 | 41.1 | 41.115 | 40.25 | 1119248 |
| 1733787600 | 40.86 | 0.63 | 1.57 | 40.8 | 41.455 | 40.45 | 828398 |
| 1733528400 | 40.23 | -1.28 | -3.08 | 41.33 | 41.5 | 39.54 | 1478215 |
| 1733442000 | 41.51 | -0.22 | -0.53 | 42 | 42.2544 | 41.44 | 1308795 |
| 1733355600 | 41.73 | -1.75 | -4.02 | 43.55 | 43.55 | 41.51 | 1418778 |
| 1733269200 | 43.48 | 0.16 | 0.37 | 43.78 | 43.78 | 43.11 | 664094 |
| 1733182800 | 43.32 | -0.17 | -0.39 | 43.65 | 43.72 | 42.51 | 1034332 |
| 1732917840 | 43.49 | 0.03 | 0.07 | 43.6 | 43.8197 | 43.34 | 599399 |
| 1732750800 | 43.46 | 0.33 | 0.77 | 43.57 | 44.31 | 43.36 | 1165113 |
| 1732664400 | 43.13 | -0.18 | -0.42 | 43.42 | 43.455 | 42.595 | 790481 |
| 1732578000 | 43.31 | 0.11 | 0.25 | 43.37 | 43.5789 | 42.56 | 1612647 |
| 1732318800 | 43.2 | 0.86 | 2.03 | 42.35 | 43.42 | 42.22 | 1309710 |
| 1732232400 | 42.34 | 0.77 | 1.85 | 42.01 | 42.5799 | 41.8 | 1026811 |
| 1732146000 | 41.57 | 0.49 | 1.19 | 40.81 | 41.58 | 40.81 | 929011 |
| 1732059600 | 41.08 | -0.17 | -0.41 | 40.69 | 41.287 | 40.58 | 553482 |
| 1731973200 | 41.25 | 0.75 | 1.85 | 41.1 | 41.67 | 40.8125 | 1159185 |
| 1731714000 | 40.5 | -0.4 | -0.98 | 41.03 | 41.38 | 40.24 | 730334 |
| 1731627600 | 40.9 | 0.32 | 0.79 | 41.21 | 41.29 | 40.43 | 753482 |
| 1731541200 | 40.58 | -0.1 | -0.25 | 41.03 | 41.1099 | 40.25 | 888271 |
| 1731454800 | 40.68 | -0.42 | -1.02 | 41.3 | 41.67 | 40.54 | 874371 |
| 1731368400 | 41.1 | 0.17 | 0.42 | 40.91 | 41.52 | 40.5 | 1007966 |
| 1731109200 | 40.93 | 0.39 | 0.96 | 40.54 | 40.98 | 39.89 | 1255252 |
| 1731022800 | 40.54 | -0.52 | -1.27 | 41.33 | 41.366 | 40.3201 | 1790262 |
| 1730936400 | 41.06 | 4.3 | 11.70 | 40.2 | 41.49 | 39 | 4813313 |
| 1730850000 | 36.76 | 0.55 | 1.52 | 36.3 | 36.99 | 36.01 | 1821454 |
| 1730763600 | 36.21 | 0.39 | 1.09 | 36.13 | 36.85 | 36.0401 | 813383 |
| 1730500800 | 35.82 | -0.43 | -1.19 | 36.71 | 37.03 | 35.65 | 729457 |
| 1730414400 | 36.25 | -0.22 | -0.60 | 36.91 | 37.2299 | 36.13 | 1045677 |
| 1730328000 | 36.47 | 0.45 | 1.25 | 36.28 | 36.88 | 36.03 | 568525 |
| 1730241600 | 36.02 | -0.53 | -1.45 | 36.36 | 36.65 | 35.705 | 709234 |
| 1730155200 | 36.55 | -0.77 | -2.06 | 36 | 36.625 | 35.82 | 1424784 |
| 1729896000 | 37.32 | 0.05 | 0.13 | 37.27 | 38 | 37.175 | 918553 |
| 1729809600 | 37.27 | 0.06 | 0.16 | 37.47 | 37.59 | 36.95 | 482742 |
| 1729723200 | 37.21 | -0.46 | -1.22 | 37.46 | 37.67 | 36.93 | 630637 |
| 1729636800 | 37.67 | 0.34 | 0.91 | 37.63 | 37.88 | 37.22 | 671481 |
| 1729550400 | 37.33 | 0.1 | 0.27 | 37.63 | 37.7968 | 37.18 | 1061449 |
| 1729291200 | 37.23 | -0.61 | -1.61 | 37.93 | 37.93 | 37.105 | 860874 |
| 1729204800 | 37.84 | -0.08 | -0.21 | 37.89 | 38.03 | 37.51 | 851528 |
| 1729118400 | 37.92 | 0.32 | 0.85 | 37.83 | 38.395 | 37.82 | 723896 |
| 1729032000 | 37.6 | -2.04 | -5.15 | 38.27 | 38.625 | 37.56 | 1598889 |
| 1728945600 | 39.64 | -0.24 | -0.60 | 39.3 | 39.82 | 39.18 | 631626 |
| 1728686400 | 39.88 | 0.64 | 1.63 | 39.2 | 40.4 | 39.12 | 1380182 |
| 1728600000 | 39.24 | 0.16 | 0.41 | 39.31 | 39.64 | 38.9834 | 878128 |
| 1728513600 | 39.08 | -0.28 | -0.71 | 38.97 | 39.52 | 38.7 | 819502 |
| 1728427200 | 39.36 | -0.76 | -1.89 | 39.06 | 39.465 | 38.295 | 1562158 |
| 1728340800 | 40.12 | 0.46 | 1.16 | 39.78 | 40.45 | 39.62 | 1109166 |
| 1728081600 | 39.66 | 0.58 | 1.48 | 39.52 | 39.85 | 39.07 | 1140184 |
| 1727995200 | 39.08 | 2.2 | 5.97 | 36.94 | 39.145 | 36.66 | 2200313 |
| 1727908800 | 36.88 | 0.48 | 1.32 | 37.13 | 37.34 | 36.41 | 1536851 |
| 1727822400 | 36.4 | 0.99 | 2.80 | 35.01 | 36.66 | 34.72 | 1133451 |
| 1727736000 | 35.41 | 0.24 | 0.68 | 34.8 | 35.7 | 34.56 | 1360261 |
| 1727476800 | 35.17 | 0.77 | 2.24 | 34.54 | 35.19 | 34.44 | 1435623 |
| 1727390400 | 34.4 | -2.03 | -5.57 | 35.58 | 35.783 | 34.24 | 2351020 |
| 1727304000 | 36.43 | -0.97 | -2.59 | 37.26 | 37.335 | 36.235 | 1645816 |
| 1727217600 | 37.4 | 0.26 | 0.70 | 37.62 | 37.78 | 37.16 | 1416811 |
| 1727131200 | 37.14 | 0.03 | 0.08 | 37.18 | 37.85 | 36.82 | 1596220 |
| 1726872000 | 37.11 | -0.14 | -0.38 | 37.23 | 37.435 | 36.6 | 3589478 |
| 1726785600 | 37.25 | 1.08 | 2.99 | 37.51 | 37.78 | 36.66 | 1363824 |
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
