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 | 1.18 | 3.22228299351 | 36.619999 | 37.85 | 35.2 | 49867 | 36.60158935 | DE |
| 4 | -1.93 | -4.85779020533 | 39.729999 | 40.5 | 35.11 | 59394 | 37.53496133 | DE |
| 12 | -8.990001 | -19.2135092969 | 46.79 | 46.86 | 35.11 | 48164 | 40.08582063 | DE |
| 26 | -8.940001 | -19.1270881472 | 46.74 | 52.9 | 35.11 | 44181 | 44.45336287 | DE |
| 52 | -6.200001 | -14.0909113636 | 44 | 52.9 | 35.11 | 42002 | 45.17859086 | DE |
| 156 | 11.899999 | 45.9459420849 | 25.9 | 52.9 | 23.94 | 135960 | 30.08177666 | DE |
| 260 | -7.355001 | -16.2883423763 | 45.155 | 52.9 | 19.69 | 658815 | 30.755743 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781036700 | 37.26 | 0.36 | 0.98 | 37.13 | 37.61 | 36.61 | 33058 |
| 1780950300 | 36.9 | -0.21 | -0.57 | 37.15 | 37.26 | 36.799999 | 42792 |
| 1780691100 | 37.11 | 0.27 | 0.73 | 36.65 | 37.51 | 36.54 | 45280 |
| 1780604700 | 36.84 | 0.98 | 2.73 | 35.96 | 36.84 | 35.78 | 38285 |
| 1780518300 | 35.86 | -0.79 | -2.16 | 36.619999 | 36.63 | 35.2 | 89920 |
| 1780431900 | 36.65 | 0.74 | 2.06 | 35.83 | 36.78 | 35.11 | 106322 |
| 1780345500 | 35.909999 | -0.37 | -1.02 | 36.34 | 36.43 | 35.46 | 107718 |
| 1780086300 | 36.28 | -0.17 | -0.47 | 36.52 | 37.07 | 36.25 | 40816 |
| 1779999900 | 36.45 | -0.82 | -2.20 | 36.99 | 37.22 | 36.19 | 101869 |
| 1779913500 | 37.27 | -0.69 | -1.82 | 38.04 | 38.14 | 36.97 | 80709 |
| 1779827100 | 37.96 | -0.62 | -1.61 | 38.54 | 38.67 | 37.65 | 81239 |
| 1779740700 | 38.58 | -0.39 | -1.00 | 38.71 | 38.729999 | 38.21 | 39915 |
| 1779481500 | 38.97 | -1.32 | -3.28 | 40.28 | 40.28 | 38.7 | 81102 |
| 1779395100 | 40.29 | -0.05 | -0.12 | 40.299999 | 40.5 | 39.83 | 41912 |
| 1779308700 | 40.34 | 0.67 | 1.69 | 39.35 | 40.35 | 39.32 | 29607 |
| 1779222300 | 39.67 | 0.36 | 0.92 | 39.28 | 39.76 | 39.02 | 42660 |
| 1779135900 | 39.31 | 0.44 | 1.13 | 38.56 | 39.35 | 38.369999 | 25117 |
| 1778876700 | 38.869999 | -0.19 | -0.49 | 38.71 | 39.49 | 38.6 | 41364 |
| 1778790300 | 39.06 | 0.85 | 2.22 | 38.38 | 39.159999 | 38.25 | 27255 |
| 1778703900 | 38.21 | -1.76 | -4.40 | 39.729999 | 39.93 | 38.15 | 90936 |
| 1778617500 | 39.97 | -0.06 | -0.15 | 40.07 | 40.07 | 39.17 | 49120 |
| 1778531100 | 40.03 | -1.37 | -3.31 | 40.83 | 41.14 | 39.81 | 131274 |
| 1778271900 | 41.4 | 0.77 | 1.90 | 40.69 | 41.729999 | 40.47 | 36954 |
| 1778185500 | 40.63 | 0.6 | 1.50 | 40.24 | 41.049999 | 39.71 | 58240 |
| 1778099100 | 40.03 | 0.37 | 0.93 | 39.7 | 41.49 | 38.299999 | 152520 |
| 1778012700 | 39.659999 | -1.15 | -2.82 | 40.61 | 40.92 | 39.17 | 75069 |
| 1777926300 | 40.81 | -0.47 | -1.14 | 41.28 | 41.43 | 40.6 | 36811 |
| 1777580700 | 41.28 | 0 | 0.00 | 41.119999 | 41.45 | 40.51 | 37588 |
| 1777494300 | 41.28 | 0.58 | 1.43 | 40.78 | 41.69 | 40.21 | 32467 |
| 1777407900 | 40.7 | 0.23 | 0.57 | 40.479999 | 41.13 | 40.119999 | 29933 |
| 1777321500 | 40.47 | 0.22 | 0.55 | 40.18 | 40.53 | 39.99 | 39880 |
| 1777062300 | 40.25 | -0.36 | -0.89 | 40.46 | 40.88 | 40.08 | 43594 |
| 1776975900 | 40.61 | -1.56 | -3.70 | 42.27 | 42.38 | 40.299999 | 147866 |
| 1776889500 | 42.17 | -0.95 | -2.20 | 43.15 | 43.35 | 42.09 | 34682 |
| 1776803100 | 43.12 | -0.9 | -2.04 | 44.19 | 44.34 | 43.01 | 41775 |
| 1776716700 | 44.02 | -0.64 | -1.43 | 44.37 | 44.37 | 43.79 | 39601 |
| 1776457500 | 44.66 | 0.34 | 0.77 | 44.39 | 44.82 | 43.77 | 45348 |
| 1776371100 | 44.32 | 0.03 | 0.07 | 44.39 | 44.51 | 44 | 18195 |
| 1776284700 | 44.29 | -0.59 | -1.31 | 44.64 | 44.96 | 44.1 | 20649 |
| 1776198300 | 44.88 | 0.23 | 0.52 | 44.79 | 45 | 44.41 | 21036 |
| 1776111900 | 44.65 | -0.1 | -0.22 | 44.19 | 44.84 | 43.99 | 25517 |
| 1775852700 | 44.75 | 0.11 | 0.25 | 44.51 | 45.1 | 44.39 | 19745 |
| 1775766300 | 44.64 | -0.12 | -0.27 | 44.69 | 44.79 | 43.87 | 20487 |
| 1775679900 | 44.76 | 1.04 | 2.38 | 44.81 | 45.19 | 44.56 | 35687 |
| 1775593500 | 43.72 | -0.05 | -0.11 | 43.51 | 43.95 | 42.94 | 21727 |
| 1775161500 | 43.77 | -0.31 | -0.70 | 43.61 | 43.78 | 42.98 | 19907 |
| 1775075100 | 44.08 | -0.47 | -1.05 | 44.75 | 45.33 | 43.76 | 24795 |
| 1774988700 | 44.55 | 0.13 | 0.29 | 44.73 | 44.87 | 43.92 | 27332 |
| 1774902300 | 44.42 | 1.05 | 2.42 | 43.51 | 44.78 | 43.51 | 31202 |
| 1774646700 | 43.37 | -0.88 | -1.99 | 44.42 | 44.42 | 43.37 | 15910 |
| 1774560300 | 44.25 | -0.32 | -0.72 | 44.29 | 44.5 | 43.86 | 18235 |
| 1774473900 | 44.57 | 0.21 | 0.47 | 44.34 | 44.92 | 44.33 | 23314 |
| 1774387500 | 44.36 | 0.35 | 0.80 | 43.94 | 44.5 | 43.85 | 20107 |
| 1774301100 | 44.01 | 1.21 | 2.83 | 42.799999 | 44.67 | 42.36 | 38341 |
| 1774041900 | 42.799999 | -1.86 | -4.16 | 44.51 | 45.21 | 42.799999 | 43479 |
| 1773955500 | 44.66 | -0.79 | -1.74 | 45.32 | 45.67 | 44.19 | 50207 |
| 1773869100 | 45.45 | -0.81 | -1.75 | 46.79 | 46.86 | 45.41 | 27117 |
| 1773782700 | 46.26 | -0.64 | -1.36 | 46.66 | 46.94 | 46.07 | 42715 |
| 1773696300 | 46.9 | 0.1 | 0.21 | 46.68 | 47.2 | 46.59 | 19724 |
| 1773437100 | 46.8 | 0.21 | 0.45 | 46.59 | 47.28 | 46.3 | 71504 |
| 1773350700 | 46.59 | -0.78 | -1.65 | 46.87 | 47.09 | 46.39 | 28660 |
| 1773264300 | 47.37 | -0.66 | -1.37 | 48.1 | 48.12 | 47.04 | 20503 |
| 1773177900 | 48.03 | 0.34 | 0.71 | 47.57 | 48.59 | 47.56 | 34736 |
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.
