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 | 0.075 | 0.197316495659 | 38.01 | 40.185 | 37.869999 | 372 | 38.77934033 | DE |
| 4 | 5.765 | 17.8372524752 | 32.32 | 40.185 | 29.5 | 355 | 35.93180562 | DE |
| 12 | 10.96 | 40.4055299539 | 27.125 | 40.185 | 25.86 | 358 | 32.76268954 | DE |
| 26 | 7.085 | 22.8548387097 | 31 | 40.185 | 23.96 | 385 | 30.35730607 | DE |
| 52 | 14.085 | 58.6875 | 24 | 40.185 | 20.6 | 390 | 27.52719717 | DE |
| 156 | 12.685 | 49.9409448819 | 25.4 | 40.185 | 20.6 | 393 | 26.99448183 | DE |
| 260 | 12.685 | 49.9409448819 | 25.4 | 40.185 | 20.6 | 393 | 26.99448183 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 38.195 | -1.44 | -3.62 | 39.555 | 39.555 | 38.195 | 141 |
| 1732570020 | 39.63 | -0.19 | -0.48 | 39.7 | 40.185 | 39.33 | 181 |
| 1732310820 | 39.82 | 0.67 | 1.72 | 39.409999 | 39.82 | 39.405 | 357 |
| 1732224420 | 39.145 | 1.28 | 3.37 | 37.994999 | 39.57 | 37.994999 | 532 |
| 1732138020 | 37.869999 | 2.29 | 6.44 | 38.01 | 38.01 | 37.869999 | 675 |
| 1732051620 | 35.58 | -0.18 | -0.50 | 35.32 | 35.58 | 34.744999 | 291 |
| 1731965220 | 35.76 | 0.73 | 2.07 | 35.215 | 35.76 | 35.215 | 11 |
| 1731705960 | 35.034999 | -0.72 | -2.01 | 35.11 | 35.545 | 35.034999 | 86 |
| 1731619560 | 35.755 | -0.33 | -0.90 | 36.125 | 36.125 | 35.755 | 72 |
| 1731533160 | 36.08 | -0.82 | -2.22 | 35.96 | 36.08 | 35.81 | 29 |
| 1731446820 | 36.9 | 0.1 | 0.27 | 36.46 | 36.9 | 36.46 | 276 |
| 1731360420 | 36.799999 | -0.8 | -2.13 | 37.924999 | 38.03 | 36.799999 | 930 |
| 1731101220 | 37.6 | 1.42 | 3.92 | 37.39 | 37.6 | 37.39 | 27 |
| 1731014760 | 36.18 | 0.15 | 0.40 | 36.58 | 36.58 | 36.03 | 59 |
| 1730928360 | 36.034999 | 3.13 | 9.50 | 34.005 | 36.265 | 34.005 | 1346 |
| 1730841960 | 32.909999 | 0.05 | 0.15 | 32.665 | 32.909999 | 32.395 | 92 |
| 1730755560 | 32.86 | 0.28 | 0.87 | 32.424999 | 32.93 | 32.299999 | 562 |
| 1730496360 | 32.575 | 0.37 | 1.13 | 32.354999 | 32.575 | 31.725 | 52 |
| 1730409960 | 32.21 | -1.8 | -5.29 | 32.185 | 32.56 | 31.71 | 837 |
| 1730323560 | 34.01 | 1.6 | 4.94 | 32.32 | 34.01 | 29.5 | 562 |
| 1730237160 | 32.409999 | -0.37 | -1.11 | 32.305 | 32.825 | 32.305 | 73 |
| 1730150760 | 32.775 | -0.08 | -0.24 | 33.005 | 33.005 | 32.775 | 172 |
| 1729888020 | 32.854999 | 0.75 | 2.35 | 32.619999 | 32.854999 | 32.59 | 164 |
| 1729801560 | 32.1 | 0.74 | 2.34 | 32.104999 | 32.104999 | 32.085 | 235 |
| 1729715160 | 31.365 | -0.61 | -1.91 | 31.695 | 31.695 | 31.365 | 61 |
| 1729628760 | 31.975 | -0.1 | -0.31 | 31.715 | 31.975 | 31.715 | 520 |
| 1729542360 | 32.075 | 0 | 0.00 | 32.075 | 32.075 | 32.075 | 0 |
| 1729283160 | 32.075 | -0.15 | -0.48 | 32.5 | 32.5 | 32.075 | 551 |
| 1729196760 | 32.229999 | 0.5 | 1.59 | 31.62 | 32.27 | 31.62 | 144 |
| 1729110360 | 31.725 | 0.05 | 0.17 | 31.4 | 31.86 | 31.4 | 92 |
| 1729023960 | 31.67 | -0.93 | -2.85 | 32.72 | 32.72 | 31.67 | 952 |
| 1728937620 | 32.6 | 0.49 | 1.53 | 32.799999 | 32.805 | 32.155 | 3013 |
| 1728678360 | 32.11 | 0.97 | 3.11 | 30.88 | 32.11 | 30.88 | 631 |
| 1728591960 | 31.14 | 0.12 | 0.37 | 30.84 | 31.2 | 30.74 | 394 |
| 1728505560 | 31.025 | 0.29 | 0.96 | 30.31 | 31.24 | 30.31 | 155 |
| 1728419160 | 30.73 | 0.12 | 0.39 | 30.73 | 30.73 | 30.73 | 17 |
| 1728332760 | 30.61 | 0.38 | 1.24 | 30.66 | 30.75 | 30.1 | 170 |
| 1728073560 | 30.235 | 0.66 | 2.23 | 30.365 | 30.365 | 30.235 | 23 |
| 1727987220 | 29.575 | -0.38 | -1.27 | 29.575 | 29.575 | 29.575 | 47 |
| 1727900820 | 29.955 | -0.29 | -0.96 | 29.295 | 29.955 | 29.295 | 16 |
| 1727814420 | 30.245 | 0.25 | 0.82 | 30.245 | 30.245 | 30.245 | 1 |
| 1727728020 | 30 | -0.01 | -0.03 | 30.045 | 30.23 | 30 | 2670 |
| 1727468760 | 30.01 | 1.19 | 4.11 | 30.24 | 30.24 | 30.01 | 150 |
| 1727382360 | 28.825 | 0 | 0.00 | 28.825 | 28.825 | 28.825 | 0 |
| 1727295960 | 28.825 | -1.08 | -3.60 | 28.825 | 28.825 | 28.825 | 1 |
| 1727209560 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1727123160 | 29.9 | 3.12 | 11.65 | 29.9 | 29.9 | 29.9 | 7 |
| 1726863960 | 26.78 | 0 | 0.00 | 26.78 | 26.78 | 26.78 | 0 |
| 1726777560 | 26.78 | 0 | 0.00 | 26.78 | 26.78 | 26.78 | 0 |
| 1726691160 | 26.78 | 0 | 0.00 | 26.78 | 26.78 | 26.78 | 0 |
| 1726604760 | 26.78 | -0.33 | -1.22 | 26.74 | 26.78 | 26.74 | 30 |
| 1726518420 | 27.11 | -0.43 | -1.54 | 26.98 | 27.11 | 26.98 | 16 |
| 1726259160 | 27.535 | 0 | 0.00 | 27.535 | 27.535 | 27.535 | 0 |
| 1726172760 | 27.535 | 1.57 | 6.05 | 27.535 | 27.535 | 27.535 | 2 |
| 1726086360 | 25.965 | -0.04 | -0.13 | 25.965 | 25.965 | 25.965 | 64 |
| 1725999960 | 26 | 0.14 | 0.54 | 26 | 26 | 26 | 200 |
| 1725913620 | 25.86 | -0.39 | -1.47 | 26.66 | 26.67 | 25.86 | 340 |
| 1725654360 | 26.245 | -1.07 | -3.90 | 27.475 | 27.475 | 26.245 | 427 |
| 1725567960 | 27.31 | -0.22 | -0.80 | 27.31 | 27.31 | 27.31 | 90 |
| 1725481560 | 27.53 | -1.17 | -4.08 | 27.125 | 27.53 | 27.125 | 430 |
| 1725395160 | 28.7 | -0.6 | -2.05 | 28.7 | 28.7 | 28.7 | 35 |
| 1725308760 | 29.3 | -0.08 | -0.27 | 29.12 | 29.3 | 29.12 | 65 |
| 1725049560 | 29.38 | 0 | 0.00 | 29.38 | 29.38 | 29.38 | 0 |
| 1724963160 | 29.38 | 0.48 | 1.68 | 29.125 | 29.38 | 29.125 | 290 |
| 1724876820 | 28.895 | 0 | 0.00 | 28.895 | 28.895 | 28.895 | 0 |
| 1724790420 | 28.895 | -0.21 | -0.70 | 28.88 | 28.895 | 28.86 | 111 |
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
Premium
