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 | -0.449999 | -1.3270392606 | 33.909999 | 33.909999 | 30.51 | 55 | 31.51669709 | DE |
| 4 | 3.5 | 11.6822429907 | 29.96 | 36.89 | 29.96 | 510 | 33.72396091 | DE |
| 12 | 6.7 | 25.0373692078 | 26.76 | 36.89 | 26.15 | 442 | 30.96748807 | DE |
| 26 | 8.48 | 33.9471577262 | 24.98 | 36.89 | 22.8 | 653 | 28.26759535 | DE |
| 52 | 16.95 | 102.665051484 | 16.51 | 36.89 | 15.85 | 825 | 23.13797316 | DE |
| 156 | -12.94 | -27.8879310345 | 46.4 | 86.5 | 10.17 | 641 | 25.4339092 | DE |
| 260 | -12.94 | -27.8879310345 | 46.4 | 86.5 | 10.17 | 641 | 25.4339092 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 33.13 | 0.9 | 2.79 | 33.53 | 33.53 | 33.13 | 107 |
| 1783628700 | 32.229999 | 1.72 | 5.64 | 31.8 | 32.229999 | 31.8 | 34 |
| 1783542300 | 30.51 | -0.83 | -2.65 | 31.71 | 31.71 | 30.51 | 28 |
| 1783455900 | 31.34 | -2.1 | -6.28 | 31.64 | 32.36 | 31.34 | 141 |
| 1783369500 | 33.439999 | 1.38 | 4.30 | 33.909999 | 33.909999 | 33.409999 | 15 |
| 1783110300 | 32.06 | 0 | 0.00 | 32.06 | 32.06 | 32.06 | 0 |
| 1783023900 | 32.06 | -2.1 | -6.15 | 32.409999 | 33 | 31.63 | 463 |
| 1782937500 | 34.159999 | 0.95 | 2.86 | 33.93 | 34.61 | 33.93 | 6 |
| 1782851100 | 33.21 | -0.43 | -1.28 | 34.03 | 34.04 | 33 | 1286 |
| 1782764700 | 33.64 | -0.26 | -0.77 | 33.03 | 33.64 | 33.03 | 12 |
| 1782505500 | 33.9 | -0.5 | -1.45 | 33.85 | 33.9 | 33.85 | 222 |
| 1782419100 | 34.4 | 0.49 | 1.45 | 34.99 | 35.43 | 34.03 | 702 |
| 1782332700 | 33.909999 | 0 | 0.00 | 33.909999 | 33.95 | 33.909999 | 9 |
| 1782246300 | 33.909999 | -2.35 | -6.48 | 34.71 | 34.71 | 33.909999 | 186 |
| 1782159900 | 36.26 | 0.19 | 0.53 | 36.74 | 36.89 | 36.26 | 500 |
| 1781900700 | 36.07 | -0.8 | -2.17 | 35.74 | 36.11 | 35.74 | 158 |
| 1781814300 | 36.869999 | 1.04 | 2.90 | 36.77 | 36.869999 | 35.74 | 429 |
| 1781727900 | 35.83 | 2.77 | 8.38 | 34.94 | 35.83 | 34.44 | 695 |
| 1781641500 | 33.06 | -0.15 | -0.45 | 33.7 | 33.799999 | 33.06 | 2031 |
| 1781555100 | 33.21 | 2.98 | 9.86 | 32.77 | 33.88 | 32.77 | 2663 |
| 1781295900 | 30.23 | 2.47 | 8.90 | 29.96 | 30.23 | 29.96 | 107 |
| 1781209500 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1781123100 | 27.76 | -1.35 | -4.64 | 28.82 | 28.82 | 27 | 1680 |
| 1781036700 | 29.11 | 0.95 | 3.37 | 28.49 | 29.11 | 28.49 | 2 |
| 1780950300 | 28.16 | -0.45 | -1.57 | 28.12 | 28.16 | 27.63 | 13 |
| 1780691100 | 28.61 | -0.44 | -1.51 | 30.17 | 30.17 | 28.61 | 117 |
| 1780604700 | 29.05 | -1.52 | -4.97 | 29.93 | 29.93 | 29.05 | 208 |
| 1780518300 | 30.57 | 1.82 | 6.33 | 30.05 | 30.63 | 30.05 | 235 |
| 1780431900 | 28.75 | -2.57 | -8.21 | 28.32 | 28.75 | 28.32 | 926 |
| 1780345500 | 31.32 | 0.81 | 2.65 | 31.04 | 31.32 | 30.54 | 182 |
| 1780086300 | 30.51 | 0.73 | 2.45 | 30.16 | 30.66 | 30.06 | 390 |
| 1779999900 | 29.78 | 0.65 | 2.23 | 29.46 | 29.78 | 29.46 | 292 |
| 1779913500 | 29.13 | -1.04 | -3.45 | 29.37 | 29.37 | 29.13 | 264 |
| 1779827100 | 30.17 | -0.51 | -1.66 | 30.17 | 30.37 | 30.17 | 341 |
| 1779740700 | 30.68 | 0.85 | 2.85 | 30.99 | 31.14 | 30.46 | 494 |
| 1779481500 | 29.83 | 2.84 | 10.52 | 29.03 | 29.83 | 29.03 | 445 |
| 1779395100 | 26.99 | -0.89 | -3.19 | 27.63 | 27.63 | 26.99 | 107 |
| 1779308700 | 27.88 | 0.54 | 1.98 | 26.36 | 27.88 | 26.36 | 1421 |
| 1779222300 | 27.34 | -1.89 | -6.47 | 28.43 | 28.43 | 27.34 | 903 |
| 1779135900 | 29.23 | -1.49 | -4.85 | 29.17 | 29.36 | 28.51 | 201 |
| 1778876700 | 30.72 | -0.8 | -2.54 | 29.22 | 30.82 | 29.22 | 203 |
| 1778790300 | 31.52 | 0.17 | 0.54 | 31.52 | 31.52 | 31.52 | 1 |
| 1778703900 | 31.35 | -0.75 | -2.34 | 30.69 | 31.35 | 30.61 | 268 |
| 1778617500 | 32.1 | 0.09 | 0.28 | 31.79 | 32.159999 | 31.3 | 910 |
| 1778531100 | 32.009999 | 0.67 | 2.14 | 32.29 | 32.29 | 31.33 | 328 |
| 1778271900 | 31.34 | -0.64 | -2.00 | 30.76 | 31.92 | 30.76 | 308 |
| 1778185500 | 31.98 | 2.66 | 9.07 | 30.8 | 32.229999 | 30.8 | 285 |
| 1778099100 | 29.32 | 0.32 | 1.10 | 28.59 | 29.82 | 28.57 | 191 |
| 1778012700 | 29 | 0 | 0.00 | 29.02 | 29.02 | 29 | 119 |
| 1777926300 | 29 | -0.34 | -1.16 | 29 | 29 | 28.51 | 62 |
| 1777580700 | 29.34 | -0.2 | -0.68 | 28.89 | 29.34 | 28.79 | 195 |
| 1777494300 | 29.54 | 0.29 | 0.99 | 29.56 | 29.56 | 29.54 | 422 |
| 1777407900 | 29.25 | -0.24 | -0.81 | 29.35 | 29.35 | 28.93 | 1485 |
| 1777321500 | 29.49 | 0.75 | 2.61 | 29.42 | 29.58 | 29.3 | 239 |
| 1777062300 | 28.74 | 0.41 | 1.45 | 28.45 | 29.02 | 28.45 | 118 |
| 1776975900 | 28.33 | -1.26 | -4.26 | 28.78 | 28.86 | 28.31 | 35 |
| 1776889500 | 29.59 | 1.83 | 6.59 | 29.62 | 29.69 | 28.95 | 948 |
| 1776803100 | 27.76 | -0.33 | -1.17 | 27.8 | 27.8 | 27.76 | 136 |
| 1776716700 | 28.09 | 0.51 | 1.85 | 27.18 | 28.11 | 27.18 | 264 |
| 1776457500 | 27.58 | 0.34 | 1.25 | 26.15 | 27.58 | 26.15 | 755 |
| 1776371100 | 27.24 | 0.71 | 2.68 | 27.89 | 27.89 | 27.24 | 831 |
| 1776284700 | 26.53 | -1.95 | -6.85 | 26.95 | 26.95 | 26.53 | 64 |
| 1776198300 | 28.48 | 0.88 | 3.19 | 27.89 | 28.48 | 27.89 | 323 |
| 1776111900 | 27.6 | 0.1 | 0.36 | 27.27 | 27.6 | 26.91 | 72 |
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.
