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 | 0.5 | 1.23274161736 | 40.56 | 41.44 | 38.74 | 18182 | 40.11493836 | DE |
| 4 | 1.3 | 3.26961770624 | 39.76 | 41.44 | 38.74 | 21452 | 40.20473753 | DE |
| 12 | 1.7 | 4.31910569106 | 39.36 | 41.979999 | 37.68 | 26587 | 39.92194656 | DE |
| 26 | 8.080001 | 24.4997005609 | 32.979999 | 41.979999 | 30.8 | 28837 | 37.29157023 | DE |
| 52 | 5.14 | 14.3095768374 | 35.92 | 44.84 | 30.8 | 46340 | 38.38454829 | DE |
| 156 | 1.96 | 5.01278772379 | 39.1 | 44.84 | 23.16 | 74714 | 32.08654834 | DE |
| 260 | 8.22 | 25.0304506699 | 32.84 | 44.84 | 16.746 | 97045 | 32.91643348 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 41 | 0.2 | 0.49 | 40.9 | 41.44 | 40.9 | 43410 |
| 1737062820 | 40.799999 | 0.54 | 1.34 | 40.26 | 41 | 40.2 | 16293 |
| 1736976420 | 40.26 | 0.28 | 0.70 | 40 | 40.479999 | 39.76 | 15925 |
| 1736890020 | 39.979999 | 0.4 | 1.01 | 39.94 | 40.22 | 39.82 | 12612 |
| 1736803620 | 39.58 | -1.16 | -2.85 | 39.9 | 39.94 | 38.74 | 34976 |
| 1736544420 | 40.74 | 0.08 | 0.20 | 40.56 | 41.159999 | 40.4 | 11103 |
| 1736458020 | 40.659999 | -0.08 | -0.20 | 40.76 | 41.119999 | 40.58 | 22597 |
| 1736371620 | 40.74 | 0.92 | 2.31 | 39.72 | 41.2 | 39.619999 | 22582 |
| 1736285220 | 39.82 | -1.38 | -3.35 | 41.26 | 41.32 | 39.659999 | 33008 |
| 1736198820 | 41.2 | 1.02 | 2.54 | 40.42 | 41.4 | 40.299999 | 34231 |
| 1735939620 | 40.18 | 0.14 | 0.35 | 40.1 | 40.46 | 40.04 | 18963 |
| 1735853220 | 40.04 | 0.24 | 0.60 | 40 | 40.119999 | 39.64 | 19682 |
| 1735594020 | 39.799999 | -0.16 | -0.40 | 39.979999 | 39.979999 | 39.64 | 13872 |
| 1735334820 | 39.96 | 0.34 | 0.86 | 39.24 | 39.979999 | 39.02 | 21351 |
| 1734989220 | 39.619999 | -0.24 | -0.60 | 39.88 | 39.88 | 39.2 | 23577 |
| 1734730020 | 39.86 | 0 | 0.00 | 39.76 | 39.96 | 39.2 | 21010 |
| 1734643620 | 39.86 | 0.06 | 0.15 | 39.54 | 39.979999 | 39.5 | 18797 |
| 1734557220 | 39.799999 | -0.9 | -2.21 | 40.7 | 41.08 | 39.4 | 34298 |
| 1734470820 | 40.7 | -0.7 | -1.69 | 41.1 | 41.44 | 40.32 | 15846 |
| 1734384420 | 41.4 | 0.16 | 0.39 | 41.479999 | 41.479999 | 41.159999 | 16010 |
| 1734125220 | 41.24 | -0.16 | -0.39 | 41.32 | 41.84 | 41.24 | 17564 |
| 1734038820 | 41.4 | -0.26 | -0.62 | 41.619999 | 41.92 | 41.32 | 13327 |
| 1733952420 | 41.659999 | 0.38 | 0.92 | 41.64 | 41.96 | 41.36 | 33206 |
| 1733866020 | 41.28 | 1.44 | 3.61 | 40.5 | 41.979999 | 40.42 | 65249 |
| 1733779620 | 39.84 | -0.02 | -0.05 | 39.619999 | 40.22 | 39.619999 | 25136 |
| 1733520420 | 39.86 | -0.38 | -0.94 | 40.08 | 40.299999 | 39.86 | 16309 |
| 1733434020 | 40.24 | 0.56 | 1.41 | 39.56 | 40.299999 | 39.56 | 32419 |
| 1733347620 | 39.68 | 0.34 | 0.86 | 39.6 | 40.479999 | 39.36 | 81023 |
| 1733261220 | 39.34 | -0.1 | -0.25 | 39.479999 | 39.6 | 39.299999 | 15219 |
| 1733174820 | 39.44 | 0.04 | 0.10 | 39.14 | 39.659999 | 38.979999 | 61962 |
| 1732915620 | 39.4 | 0.12 | 0.31 | 39.02 | 39.479999 | 39 | 23549 |
| 1732829220 | 39.28 | 0.36 | 0.92 | 38.86 | 39.34 | 38.86 | 13264 |
| 1732742820 | 38.92 | 0.52 | 1.35 | 38.4 | 39 | 38.299999 | 8684 |
| 1732656420 | 38.4 | -0.5 | -1.29 | 39.06 | 39.1 | 38.24 | 29287 |
| 1732570020 | 38.9 | -0.62 | -1.57 | 39.36 | 39.68 | 38.86 | 20302 |
| 1732310820 | 39.52 | -0.1 | -0.25 | 39.46 | 39.799999 | 39.159999 | 19008 |
| 1732224420 | 39.619999 | -0.06 | -0.15 | 39.76 | 39.76 | 39.26 | 11201 |
| 1732138020 | 39.68 | 0.68 | 1.74 | 39.28 | 39.72 | 39.119999 | 17831 |
| 1732051620 | 39 | -1.12 | -2.79 | 40.1 | 40.34 | 37.68 | 69566 |
| 1731965220 | 40.119999 | 0.1 | 0.25 | 40.479999 | 40.479999 | 40.02 | 27748 |
| 1731705960 | 40.02 | 0 | 0.00 | 39.92 | 40.34 | 39.64 | 30565 |
| 1731619560 | 40.02 | 0.18 | 0.45 | 39.6 | 40.22 | 39.6 | 22717 |
| 1731533160 | 39.84 | -0.08 | -0.20 | 39.76 | 40.26 | 39.42 | 29548 |
| 1731446820 | 39.92 | -0.14 | -0.35 | 39.9 | 40.26 | 39.659999 | 22737 |
| 1731360420 | 40.06 | 0.54 | 1.37 | 39.619999 | 40.34 | 39.52 | 43787 |
| 1731101220 | 39.52 | -0.54 | -1.35 | 39.94 | 40.18 | 39.46 | 20482 |
| 1731014760 | 40.06 | 0.44 | 1.11 | 39.64 | 40.28 | 39.42 | 39226 |
| 1730928360 | 39.619999 | -0.16 | -0.40 | 39.6 | 40.32 | 39.2 | 39997 |
| 1730841960 | 39.78 | 0.48 | 1.22 | 39.36 | 39.92 | 39.32 | 16314 |
| 1730755560 | 39.299999 | -0.22 | -0.56 | 39.799999 | 39.799999 | 39.18 | 17244 |
| 1730496360 | 39.52 | 0.42 | 1.07 | 39.08 | 39.799999 | 39.08 | 10844 |
| 1730409960 | 39.1 | -0.26 | -0.66 | 39.26 | 39.6 | 39.02 | 22510 |
| 1730323560 | 39.36 | -0.16 | -0.40 | 39.76 | 40.04 | 39.08 | 43668 |
| 1730237160 | 39.52 | -0.3 | -0.75 | 40.159999 | 40.159999 | 39.52 | 28333 |
| 1730150760 | 39.82 | 0.26 | 0.66 | 39.86 | 40.18 | 39.6 | 41433 |
| 1729888020 | 39.56 | -0.08 | -0.20 | 39.36 | 39.86 | 39.32 | 24277 |
| 1729801560 | 39.64 | 0.22 | 0.56 | 39.42 | 39.76 | 39.18 | 40520 |
| 1729715160 | 39.42 | 0.62 | 1.60 | 39.38 | 39.78 | 38.14 | 61660 |
| 1729628760 | 38.799999 | 0.28 | 0.73 | 38.64 | 38.96 | 37.979999 | 60370 |
| 1729542360 | 38.52 | -0.56 | -1.43 | 39.28 | 39.34 | 38.32 | 83905 |
| 1729283160 | 39.08 | 0.6 | 1.56 | 38.64 | 39.08 | 38.52 | 57083 |
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
