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 | 2.84 | 7.6017130621 | 37.36 | 41.61 | 37.13 | 88877 | 39.72419325 | CS |
| 4 | 3.44 | 9.35799782372 | 36.76 | 41.61 | 33.8 | 59850 | 37.68193588 | CS |
| 12 | 7.19 | 21.7812784005 | 33.01 | 41.61 | 33.0088 | 61715 | 36.86973351 | CS |
| 26 | 0.05 | 0.124533001245 | 40.15 | 41.61 | 30.46 | 59080 | 35.82057107 | CS |
| 52 | 10.81 | 36.7812181014 | 29.39 | 46 | 29.08 | 53011 | 36.90976476 | CS |
| 156 | 9.94 | 32.848645076 | 30.26 | 46 | 20.5009 | 39783 | 32.65866562 | CS |
| 260 | -7.06 | -14.9386373254 | 47.26 | 67.6 | 20.5009 | 41098 | 37.52512611 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 41.04 | 2.11 | 5.42 | 39.05 | 41.04 | 38.83 | 205899 |
| 1782427200 | 38.93 | -0.02 | -0.05 | 38.8 | 39.435 | 38.46 | 32801 |
| 1782340800 | 38.95 | 0.05 | 0.13 | 38.69 | 39.735 | 38.665 | 49520 |
| 1782254400 | 38.9 | 1.55 | 4.15 | 37.28 | 39.055 | 37.28 | 105957 |
| 1782168000 | 37.35 | 0.15 | 0.40 | 37.36 | 37.86 | 37.13 | 50209 |
| 1781822400 | 37.2 | 0.3 | 0.81 | 37.18 | 37.7975 | 37.03 | 82871 |
| 1781736000 | 36.9 | -0.27 | -0.73 | 36.85 | 38.295 | 36.59 | 73859 |
| 1781649600 | 37.17 | 0.4 | 1.09 | 37.21 | 37.825 | 36.61 | 54045 |
| 1781563200 | 36.77 | -0.44 | -1.18 | 37.74 | 38.13 | 36.7 | 48449 |
| 1781304000 | 37.21 | 0.38 | 1.03 | 36.96 | 38 | 36.425 | 24919 |
| 1781217600 | 36.83 | 0.52 | 1.43 | 36.35 | 36.93 | 35.46 | 26116 |
| 1781131200 | 36.31 | 0.12 | 0.33 | 36.53 | 36.96 | 35.9 | 64661 |
| 1781044800 | 36.19 | 0.61 | 1.71 | 36 | 37.02 | 35.59 | 47313 |
| 1780958400 | 35.58 | -0.35 | -0.97 | 36.06 | 36.2 | 35.125 | 47955 |
| 1780699200 | 35.93 | 0 | 0.00 | 36.02 | 36.315 | 35.395 | 38466 |
| 1780612800 | 35.93 | 1.69 | 4.94 | 34.71 | 36.17 | 34.66 | 38285 |
| 1780526400 | 34.24 | -1.34 | -3.77 | 35.05 | 35.05 | 33.8 | 47368 |
| 1780440000 | 35.58 | -1.1 | -3.00 | 36.45 | 36.895 | 35.5 | 43417 |
| 1780353600 | 36.68 | -0.08 | -0.22 | 36.76 | 37.2599 | 36.21 | 55036 |
| 1780094400 | 36.76 | 0.48 | 1.32 | 36.83 | 37.4 | 35.68 | 64761 |
| 1780008000 | 36.28 | -0.27 | -0.74 | 36.14 | 36.685 | 35.75 | 62186 |
| 1779921600 | 36.55 | 0.16 | 0.44 | 36.04 | 37.26 | 36.04 | 42927 |
| 1779835200 | 36.39 | 1.03 | 2.91 | 35.46 | 36.44 | 35.4 | 46985 |
| 1779489600 | 35.36 | -0.22 | -0.62 | 35.46 | 35.935 | 35.01 | 53172 |
| 1779403200 | 35.58 | 0.62 | 1.77 | 36.45 | 36.51 | 34.7 | 97015 |
| 1779316800 | 34.96 | 1 | 2.94 | 33.46 | 34.96 | 33.36 | 54824 |
| 1779230400 | 33.96 | -1.21 | -3.44 | 34.69 | 35.02 | 33.77 | 52617 |
| 1779144000 | 35.17 | 0.97 | 2.84 | 34.85 | 35.97 | 34.4 | 92243 |
| 1778884800 | 34.2 | -0.68 | -1.95 | 34.78 | 34.89 | 33.299999 | 44173 |
| 1778798400 | 34.88 | 0.74 | 2.17 | 34.48 | 34.93 | 34.33 | 49275 |
| 1778712000 | 34.14 | -0.11 | -0.32 | 33.91 | 34.41 | 33.3301 | 62094 |
| 1778625600 | 34.25 | -0.12 | -0.35 | 34.19 | 34.7 | 33.505 | 70280 |
| 1778539200 | 34.37 | -0.97 | -2.74 | 35.32 | 35.32 | 34.11 | 56653 |
| 1778280000 | 35.34 | 0.37 | 1.06 | 34.98 | 35.43 | 34.535 | 41255 |
| 1778193600 | 34.97 | 0 | 0.00 | 35.23 | 35.9 | 34.78 | 61156 |
| 1778107200 | 34.97 | 0.13 | 0.37 | 35.19 | 35.9145 | 34.545 | 47744 |
| 1778020800 | 34.84 | 0.96 | 2.83 | 34.17 | 35.5 | 33.95 | 60101 |
| 1777934400 | 33.88 | -1.06 | -3.03 | 34.45 | 35.29 | 33.7 | 59887 |
| 1777675200 | 34.94 | -2.41 | -6.45 | 37.47 | 37.7 | 34.81 | 67045 |
| 1777588800 | 37.35 | -1.17 | -3.04 | 39.24 | 41.51 | 36.17 | 84092 |
| 1777502400 | 38.52 | -0.8 | -2.03 | 39.36 | 39.36 | 38 | 59140 |
| 1777416000 | 39.32 | -0.35 | -0.88 | 39.98 | 40.04 | 39.28 | 39920 |
| 1777329600 | 39.67 | 0.52 | 1.33 | 39.03 | 39.92 | 39.03 | 27748 |
| 1777070400 | 39.15 | 0.4 | 1.03 | 38.52 | 39.27 | 37.84 | 69402 |
| 1776984000 | 38.75 | -0.72 | -1.82 | 39.21 | 39.69 | 37.675 | 64425 |
| 1776897600 | 39.47 | 1.2 | 3.14 | 38.7 | 39.805 | 38.425 | 57897 |
| 1776811200 | 38.27 | -1.49 | -3.75 | 39.95 | 40.6 | 38.05 | 49127 |
| 1776724800 | 39.76 | -0.23 | -0.58 | 39.73 | 40.27 | 39.14 | 82260 |
| 1776465600 | 39.99 | 1.45 | 3.76 | 39.09 | 40.4 | 38.345 | 95880 |
| 1776379200 | 38.54 | 0.32 | 0.84 | 37.95 | 38.72 | 37.95 | 58995 |
| 1776292800 | 38.22 | 0.26 | 0.68 | 37.9 | 38.5 | 37.56 | 79619 |
| 1776206400 | 37.96 | 0.18 | 0.48 | 37.67 | 38.38 | 37.67 | 48706 |
| 1776120000 | 37.78 | 1.42 | 3.91 | 36.2 | 37.85 | 36.2 | 84572 |
| 1775860800 | 36.36 | -0.17 | -0.47 | 36.49 | 36.88 | 36.22 | 44009 |
| 1775774400 | 36.53 | 1.04 | 2.93 | 35.62 | 36.7 | 35.13 | 85230 |
| 1775688000 | 35.49 | 0.95 | 2.75 | 35.55 | 36.14 | 35.04 | 101246 |
| 1775601600 | 34.54 | 0.31 | 0.91 | 34.14 | 35.15 | 33.8 | 65345 |
| 1775515200 | 34.23 | 1.11 | 3.35 | 33.009999 | 34.36 | 33.0088 | 58307 |
| 1775169600 | 33.119999 | 0.52 | 1.60 | 32.08 | 33.13 | 31.25 | 69216 |
| 1775083200 | 32.6 | 0.35 | 1.09 | 32.479999 | 32.95 | 31.96 | 52582 |
| 1774996800 | 32.25 | 0.5 | 1.57 | 31.9 | 32.505 | 31.5765 | 38530 |
| 1774910400 | 31.75 | 0.39 | 1.24 | 31.14 | 32.145 | 31.1 | 51008 |
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.
