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 | -0.0512689054089 | 39.01 | 39.75 | 37.39 | 521228 | 38.54602085 | CS |
| 4 | 5.38 | 16.0071407319 | 33.61 | 39.75 | 33.61 | 459688 | 36.98341048 | CS |
| 12 | 10.14 | 35.1473136915 | 28.85 | 39.75 | 27.24 | 447208 | 34.25790608 | CS |
| 26 | 8.72 | 28.8074000661 | 30.27 | 41.14 | 27.24 | 487072 | 33.18161672 | CS |
| 52 | 10.97 | 39.1506067095 | 28.02 | 41.14 | 25.795 | 470518 | 32.20128341 | CS |
| 156 | 7.16 | 22.4945020421 | 31.83 | 50.28 | 23.5 | 446904 | 33.88215013 | CS |
| 260 | -9.36 | -19.3588417787 | 48.35 | 50.79 | 12.11 | 536995 | 31.39694374 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 38.99 | 0.56 | 1.46 | 38.74 | 39.345 | 38.3608 | 458662 |
| 1781822400 | 38.43 | 0.81 | 2.15 | 37.95 | 38.96 | 37.83 | 814177 |
| 1781736000 | 37.62 | -1.64 | -4.18 | 39.06 | 39.75 | 37.39 | 420109 |
| 1781649600 | 39.26 | 0.85 | 2.21 | 39.01 | 39.58 | 38.79 | 391965 |
| 1781563200 | 38.41 | -0.11 | -0.29 | 39 | 39.67 | 38.39 | 473494 |
| 1781304000 | 38.52 | 1.39 | 3.74 | 37.58 | 39.61 | 37.58 | 471492 |
| 1781217600 | 37.13 | 0.92 | 2.54 | 36.54 | 37.19 | 35.62 | 425479 |
| 1781131200 | 36.21 | -0.7 | -1.90 | 36.71 | 37.17 | 36.17 | 351242 |
| 1781044800 | 36.91 | 1.06 | 2.96 | 36.13 | 37.68 | 36.13 | 442224 |
| 1780958400 | 35.85 | 0.6 | 1.70 | 35.67 | 36.4454 | 35.3 | 306436 |
| 1780699200 | 35.25 | 1.1 | 3.22 | 34.28 | 35.31 | 33.97 | 355152 |
| 1780612800 | 34.15 | 0.01 | 0.03 | 34.69 | 35.175 | 34.1 | 538523 |
| 1780526400 | 34.14 | -1.84 | -5.11 | 35.66 | 35.73 | 34.08 | 350878 |
| 1780440000 | 35.98 | -0.96 | -2.60 | 36.62 | 36.77 | 35.925 | 398613 |
| 1780353600 | 36.94 | 0.17 | 0.46 | 36.43 | 37.43 | 36.13 | 417899 |
| 1780094400 | 36.77 | -0.44 | -1.18 | 37.14 | 37.3001 | 36.595 | 650888 |
| 1780008000 | 37.21 | -0.47 | -1.25 | 37.38 | 38.05 | 36.48 | 443913 |
| 1779921600 | 37.68 | 2.78 | 7.97 | 35.26 | 38.57 | 35.21 | 596397 |
| 1779835200 | 34.9 | 1.44 | 4.30 | 33.61 | 35.18 | 33.61 | 426537 |
| 1779489600 | 33.46 | -0.04 | -0.12 | 33.57 | 34.06 | 33.35 | 251391 |
| 1779403200 | 33.5 | -0.25 | -0.74 | 33.1 | 33.92 | 32.659999 | 388362 |
| 1779316800 | 33.75 | 0.72 | 2.18 | 32.909999 | 33.93 | 32.509999 | 313292 |
| 1779230400 | 33.03 | -0.72 | -2.13 | 33.66 | 33.66 | 32.72 | 446484 |
| 1779144000 | 33.75 | 0.52 | 1.56 | 33.39 | 33.89 | 33.275 | 393772 |
| 1778884800 | 33.229999 | -1 | -2.92 | 34 | 34.07 | 33.09 | 452231 |
| 1778798400 | 34.23 | 0.52 | 1.54 | 34.31 | 34.96 | 33.835 | 344411 |
| 1778712000 | 33.71 | -1.07 | -3.08 | 34.49 | 34.79 | 33.439999 | 353488 |
| 1778625600 | 34.78 | -0.53 | -1.50 | 35.28 | 35.28 | 34.5025 | 395072 |
| 1778539200 | 35.31 | -1.03 | -2.83 | 36.32 | 36.58 | 34.97 | 430563 |
| 1778280000 | 36.34 | 0.63 | 1.76 | 35.86 | 36.65 | 35.15 | 328864 |
| 1778193600 | 35.71 | -0.63 | -1.73 | 36.34 | 36.83 | 35.35 | 472392 |
| 1778107200 | 36.34 | 0.82 | 2.31 | 36.35 | 36.76 | 35.94 | 427445 |
| 1778020800 | 35.52 | -0.37 | -1.03 | 35.94 | 36.23 | 35.045 | 451183 |
| 1777934400 | 35.89 | -0.3 | -0.83 | 35.99 | 36.845 | 35.56 | 608262 |
| 1777675200 | 36.19 | 0.36 | 1.00 | 36.08 | 36.83 | 35.29 | 700586 |
| 1777588800 | 35.83 | -0.01 | -0.03 | 35.48 | 36.47 | 34.37 | 1154349 |
| 1777502400 | 35.84 | 6.96 | 24.10 | 32.9 | 36.5 | 31.89 | 1314502 |
| 1777416000 | 28.88 | -1.36 | -4.50 | 30.42 | 30.48 | 28.87 | 604676 |
| 1777329600 | 30.24 | -1.19 | -3.79 | 31.22 | 31.56 | 30.085 | 412458 |
| 1777070400 | 31.43 | 0.05 | 0.16 | 31.37 | 31.69 | 30.91 | 377809 |
| 1776984000 | 31.38 | -0.9 | -2.79 | 32.11 | 32.39 | 30.8401 | 325187 |
| 1776897600 | 32.28 | 0.23 | 0.72 | 32.24 | 32.365 | 31.62 | 370562 |
| 1776811200 | 32.049999 | -0.91 | -2.76 | 33.02 | 33.72 | 32.034999 | 353098 |
| 1776724800 | 32.96 | 0.63 | 1.95 | 32.09 | 33.009999 | 32.07 | 460017 |
| 1776465600 | 32.33 | 1.95 | 6.42 | 30.97 | 32.759999 | 30.97 | 421874 |
| 1776379200 | 30.38 | 0.26 | 0.86 | 30.05 | 30.64 | 30.05 | 291177 |
| 1776292800 | 30.12 | -0.45 | -1.47 | 30.53 | 30.725 | 30.06 | 315401 |
| 1776206400 | 30.57 | 0.75 | 2.52 | 29.92 | 30.66 | 29.75 | 273614 |
| 1776120000 | 29.82 | 0.41 | 1.39 | 29.16 | 29.82 | 28.78 | 332241 |
| 1775860800 | 29.41 | -0.19 | -0.64 | 29.65 | 29.77 | 29.23 | 222733 |
| 1775774400 | 29.6 | 0.42 | 1.44 | 28.8 | 29.65 | 28.665 | 291874 |
| 1775688000 | 29.18 | 1.45 | 5.23 | 29.1 | 30 | 28.93 | 515565 |
| 1775601600 | 27.73 | -0.77 | -2.70 | 28.25 | 28.4 | 27.24 | 423624 |
| 1775515200 | 28.5 | 0.32 | 1.14 | 28.17 | 28.64 | 28.04 | 370434 |
| 1775169600 | 28.18 | -0.21 | -0.74 | 27.99 | 28.65 | 27.52 | 247463 |
| 1775083200 | 28.39 | -0.3 | -1.05 | 28.88 | 29.22 | 28.32 | 421273 |
| 1774996800 | 28.69 | 0.28 | 0.99 | 28.85 | 29.21 | 27.27 | 499059 |
| 1774910400 | 28.41 | -0.1 | -0.35 | 28.69 | 28.905 | 28.21 | 525110 |
| 1774651200 | 28.51 | -0.51 | -1.76 | 28.69 | 28.92 | 28.31 | 341035 |
| 1774564800 | 29.02 | 0.03 | 0.10 | 28.75 | 29.585 | 28.345 | 491628 |
| 1774478400 | 28.99 | 0.27 | 0.94 | 29.29 | 29.43 | 28.74 | 1001111 |
| 1774392000 | 28.72 | 0.07 | 0.24 | 28.14 | 28.845 | 28.095 | 556118 |
| 1774305600 | 28.65 | 0.9 | 3.24 | 28.64 | 29.62 | 28.22 | 430950 |
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.
