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 | 2.315 | 5.96188514036 | 38.83 | 41.42 | 38.6395 | 3408964 | 40.0774224 | CS |
| 4 | 1.125 | 2.81109445277 | 40.02 | 42.04 | 38.04 | 3442095 | 39.8433695 | CS |
| 12 | -2.995 | -6.7852288174 | 44.14 | 45.52 | 38.04 | 3279711 | 41.67912151 | CS |
| 26 | -5.175 | -11.1722797927 | 46.32 | 54.82 | 38.04 | 3133650 | 44.68176356 | CS |
| 52 | -6.275 | -13.232813159 | 47.42 | 54.82 | 38.04 | 2985356 | 46.02098496 | CS |
| 156 | -25.155 | -37.9411764706 | 66.3 | 70.9 | 38.04 | 2299418 | 53.15993175 | CS |
| 260 | -14.025 | -25.4214246873 | 55.17 | 70.9 | 38.04 | 2028128 | 52.99087405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 40.54 | 0.01 | 0.02 | 40.44 | 40.99 | 40.065 | 3198962 |
| 1782340800 | 40.53 | 0.82 | 2.06 | 40 | 41 | 39.74 | 3246699 |
| 1782254400 | 39.71 | 0.07 | 0.18 | 40.22 | 40.28 | 39.49 | 2800019 |
| 1782168000 | 39.64 | 0.24 | 0.61 | 38.83 | 39.67 | 38.6395 | 4390177 |
| 1781822400 | 39.4 | 0.35 | 0.90 | 39.06 | 39.61 | 38.8 | 5702743 |
| 1781736000 | 39.05 | -1.55 | -3.82 | 40.4 | 40.455 | 38.61 | 3418552 |
| 1781649600 | 40.6 | -0.29 | -0.71 | 40.98 | 41.21 | 40.33 | 2295346 |
| 1781563200 | 40.89 | -0.69 | -1.66 | 41.29 | 42.04 | 40.61 | 2802904 |
| 1781304000 | 41.58 | 0.65 | 1.59 | 41.33 | 41.72 | 40.49 | 3597444 |
| 1781217600 | 40.93 | 0.03 | 0.07 | 41.06 | 41.29 | 40.645 | 2399278 |
| 1781131200 | 40.9 | 0.38 | 0.94 | 40.75 | 41.165 | 40.5603 | 3451022 |
| 1781044800 | 40.52 | 0.91 | 2.30 | 39.61 | 40.7 | 39.61 | 4325981 |
| 1780958400 | 39.61 | 0.55 | 1.41 | 38.76 | 39.9 | 38.47 | 4138162 |
| 1780699200 | 39.06 | 0.63 | 1.64 | 38.71 | 39.345 | 38.65 | 2714544 |
| 1780612800 | 38.43 | -0.19 | -0.49 | 39.16 | 39.22 | 38.04 | 2896251 |
| 1780526400 | 38.62 | -0.29 | -0.75 | 38.83 | 38.95 | 38.35 | 2677269 |
| 1780440000 | 38.91 | -0.12 | -0.31 | 39.09 | 39.4175 | 38.675 | 3476590 |
| 1780353600 | 39.03 | -0.5 | -1.26 | 39.22 | 40.525 | 39.02 | 3755783 |
| 1780094400 | 39.53 | -1.04 | -2.56 | 40.02 | 40.35 | 39.39 | 4112071 |
| 1780008000 | 40.57 | -1.3 | -3.10 | 41.33 | 41.33 | 40.365 | 3330729 |
| 1779921600 | 41.87 | 0.64 | 1.55 | 41.77 | 42.45 | 41.7 | 2892271 |
| 1779835200 | 41.23 | -1.32 | -3.10 | 42.27 | 42.63 | 40.83 | 3368167 |
| 1779489600 | 42.55 | 0.02 | 0.05 | 42.5 | 42.94 | 42.03 | 2106533 |
| 1779403200 | 42.53 | -0.23 | -0.54 | 42.5 | 42.97 | 42.08 | 3276359 |
| 1779316800 | 42.76 | 0.81 | 1.93 | 41.81 | 43.18 | 41.65 | 3287551 |
| 1779230400 | 41.95 | 0.27 | 0.65 | 42 | 42.67 | 41.47 | 2783873 |
| 1779144000 | 41.68 | 0.84 | 2.06 | 40.94 | 41.86 | 40.93 | 2787439 |
| 1778884800 | 40.84 | 0.03 | 0.07 | 41.15 | 41.44 | 40.73 | 2536573 |
| 1778798400 | 40.81 | -0.61 | -1.47 | 41.79 | 42.05 | 40.68 | 2424882 |
| 1778712000 | 41.42 | 0.08 | 0.19 | 41.35 | 41.73 | 41.11 | 2962975 |
| 1778625600 | 41.34 | -0.1 | -0.24 | 41.83 | 41.94 | 40.7 | 4624944 |
| 1778539200 | 41.44 | -0.97 | -2.29 | 42.33 | 42.47 | 41.43 | 3189589 |
| 1778280000 | 42.41 | -0.72 | -1.67 | 43.29 | 43.5 | 42.38 | 3455849 |
| 1778193600 | 43.13 | 0.37 | 0.87 | 42.64 | 43.4 | 42.57 | 3583117 |
| 1778107200 | 42.76 | 0.57 | 1.35 | 42.6 | 43.07 | 42.37 | 2779599 |
| 1778020800 | 42.19 | 1.46 | 3.58 | 41.05 | 42.56 | 40.9 | 3616426 |
| 1777934400 | 40.73 | -1.41 | -3.35 | 41.87 | 41.92 | 40.64 | 4416787 |
| 1777675200 | 42.14 | -0.6 | -1.40 | 42.47 | 42.545 | 41.7842 | 4517657 |
| 1777588800 | 42.74 | 0.33 | 0.78 | 43.88 | 44.04 | 42.39 | 6385520 |
| 1777502400 | 42.41 | -0.15 | -0.35 | 42.25 | 42.76 | 41.845 | 4609505 |
| 1777416000 | 42.56 | -0.03 | -0.07 | 43.35 | 43.5 | 42.16 | 3222460 |
| 1777329600 | 42.59 | 0.15 | 0.35 | 42.38 | 43.15 | 42.1575 | 3360513 |
| 1777070400 | 42.44 | -0.43 | -1.00 | 43.06 | 43.2499 | 41.91 | 2956945 |
| 1776984000 | 42.87 | 0.17 | 0.40 | 43 | 43.3499 | 42.75 | 3128034 |
| 1776897600 | 42.7 | -0.89 | -2.04 | 43.66 | 43.88 | 42.59 | 2947124 |
| 1776811200 | 43.59 | -0.7 | -1.58 | 44.28 | 44.42 | 43.52 | 2009493 |
| 1776724800 | 44.29 | -0.3 | -0.67 | 44.57 | 45 | 44.005 | 2631199 |
| 1776465600 | 44.59 | 0.42 | 0.95 | 43.92 | 44.9 | 43.92 | 3437772 |
| 1776379200 | 44.17 | -0.14 | -0.32 | 44.3 | 45.12 | 44.075 | 3004243 |
| 1776292800 | 44.31 | 0.65 | 1.49 | 43.62 | 44.495 | 43.47 | 2685538 |
| 1776206400 | 43.66 | -0.99 | -2.22 | 44.46 | 44.69 | 43.59 | 3728571 |
| 1776120000 | 44.65 | -0.4 | -0.89 | 44.9 | 45 | 44.15 | 2204488 |
| 1775860800 | 45.05 | 0.37 | 0.83 | 44.82 | 45.52 | 44.64 | 2218607 |
| 1775774400 | 44.68 | 0.78 | 1.78 | 43.45 | 45.22 | 43.26 | 3568367 |
| 1775688000 | 43.9 | -1.15 | -2.55 | 45.12 | 45.46 | 43.75 | 3319869 |
| 1775601600 | 45.05 | 0.59 | 1.33 | 44.62 | 45.23 | 44.58 | 2078822 |
| 1775515200 | 44.46 | 0.42 | 0.95 | 44.14 | 44.55 | 43.68 | 2105336 |
| 1775169600 | 44.04 | 1.14 | 2.66 | 43.22 | 44.13 | 42.75 | 2560248 |
| 1775083200 | 42.9 | -0.16 | -0.37 | 42.62 | 43.13 | 42 | 2616933 |
| 1774996800 | 43.06 | 0.14 | 0.33 | 42.99 | 43.4 | 42.75 | 1936525 |
| 1774910400 | 42.92 | -0.48 | -1.11 | 43.08 | 43.23 | 42.48 | 2366162 |
| 1774651200 | 43.4 | 1.49 | 3.56 | 42.13 | 43.56 | 42 | 3425451 |
| 1774564800 | 41.91 | 0.64 | 1.55 | 41.35 | 42.51 | 41.08 | 3072253 |
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.
