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 | -3.665 | -11.0391566265 | 33.2 | 33.735 | 28.48 | 18679 | 30.60998164 | DE |
| 4 | -3.74 | -11.2396694215 | 33.275 | 39.02 | 28.48 | 13079 | 33.27919098 | DE |
| 12 | -5.514999 | -15.7346623605 | 35.049999 | 39.02 | 28.48 | 6106 | 33.19259134 | DE |
| 26 | -2.34 | -7.34117647059 | 31.875 | 39.22 | 28.48 | 3545 | 33.6772448 | DE |
| 52 | -9.05 | -23.4547103797 | 38.585 | 44.525 | 28.48 | 2437 | 35.07337192 | DE |
| 156 | -7.075 | -19.3253209506 | 36.61 | 46.245 | 25.565 | 1264 | 35.90269361 | DE |
| 260 | 11.235 | 61.393442623 | 18.3 | 46.245 | 6.6 | 928 | 33.88110782 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 29.215 | -0.09 | -0.29 | 29.39 | 29.39 | 28.48 | 1576 |
| 1741296420 | 29.3 | -0.65 | -2.17 | 30.05 | 30.16 | 29.3 | 6658 |
| 1741210020 | 29.95 | -0.44 | -1.43 | 30.56 | 30.855 | 29.95 | 6136 |
| 1741123620 | 30.385 | -1.52 | -4.75 | 31.635 | 31.93 | 29.96 | 65473 |
| 1741037220 | 31.9 | -1.25 | -3.77 | 33.22 | 33.735 | 31.9 | 8743 |
| 1740778020 | 33.15 | -0.19 | -0.55 | 33.2 | 33.525 | 32.799999 | 6387 |
| 1740691620 | 33.335 | -0.23 | -0.67 | 33.465 | 33.85 | 33.32 | 5183 |
| 1740605220 | 33.56 | -0.39 | -1.13 | 33.715 | 34.034999 | 33.424999 | 3595 |
| 1740518820 | 33.945 | -0.87 | -2.48 | 34.575 | 34.575 | 33.405 | 3731 |
| 1740432420 | 34.81 | 0.26 | 0.75 | 33.6 | 34.875 | 32.799999 | 126705 |
| 1740173220 | 34.549999 | -1.85 | -5.07 | 36.335 | 36.88 | 34.549999 | 12415 |
| 1740086820 | 36.395 | -0.04 | -0.10 | 36.88 | 36.9 | 36.385 | 1767 |
| 1740000420 | 36.43 | -0.07 | -0.19 | 36.275 | 36.86 | 36.275 | 437 |
| 1739914020 | 36.5 | -1.37 | -3.60 | 37.909999 | 38.255 | 36.39 | 1775 |
| 1739827620 | 37.865 | -0.07 | -0.18 | 38.159999 | 38.265 | 37.82 | 545 |
| 1739568420 | 37.935 | -0.84 | -2.15 | 38.315 | 39.02 | 37.935 | 2103 |
| 1739482020 | 38.77 | 5.74 | 17.38 | 36.075 | 38.994999 | 35.945 | 1868 |
| 1739395620 | 33.03 | -0.3 | -0.90 | 33.015 | 33.409999 | 32.985 | 685 |
| 1739309220 | 33.33 | -0.08 | -0.24 | 33.06 | 33.42 | 33.03 | 138 |
| 1739222820 | 33.409999 | 0.06 | 0.18 | 33.409999 | 33.875 | 33.055 | 4655 |
| 1738963620 | 33.35 | -0.17 | -0.49 | 33.275 | 33.674999 | 33.2 | 2585 |
| 1738877220 | 33.515 | 0.2 | 0.59 | 32.84 | 33.729999 | 32.84 | 1390 |
| 1738790820 | 33.32 | 0 | 0.00 | 33.32 | 33.32 | 33.32 | 0 |
| 1738704420 | 33.32 | 0.13 | 0.41 | 33.005 | 33.71 | 33.005 | 873 |
| 1738618020 | 33.185 | -0.36 | -1.07 | 33.08 | 33.229999 | 31.93 | 2648 |
| 1738358820 | 33.545 | 0.42 | 1.27 | 33.119999 | 33.604999 | 33.119999 | 1164 |
| 1738272420 | 33.125 | 0.51 | 1.56 | 32.924999 | 33.33 | 32.924999 | 849 |
| 1738186020 | 32.615 | 0.32 | 0.98 | 31.93 | 32.615 | 31.93 | 2624 |
| 1738099620 | 32.299999 | 0.42 | 1.32 | 32.189999 | 32.42 | 32.104999 | 369 |
| 1738013220 | 31.88 | 0.52 | 1.66 | 31.36 | 31.88 | 31.21 | 685 |
| 1737754020 | 31.36 | -0.59 | -1.83 | 31.745 | 31.745 | 31.36 | 747 |
| 1737667620 | 31.945 | 0.15 | 0.47 | 31.725 | 31.945 | 31.32 | 1897 |
| 1737581220 | 31.795 | -0.21 | -0.67 | 32.18 | 32.235 | 31.795 | 1563 |
| 1737494820 | 32.009999 | -0.01 | -0.02 | 32.13 | 32.31 | 31.915 | 1704 |
| 1737408420 | 32.015 | -0.01 | -0.02 | 32.165 | 32.165 | 31.785 | 651 |
| 1737149220 | 32.02 | -0.29 | -0.91 | 32.09 | 32.534999 | 32.02 | 1457 |
| 1737062820 | 32.314999 | 0.11 | 0.36 | 31.92 | 32.314999 | 31.92 | 571 |
| 1736976420 | 32.2 | 0.39 | 1.23 | 32.305 | 32.56 | 32.075 | 3341 |
| 1736890020 | 31.81 | 0.13 | 0.41 | 31.525 | 31.865 | 31.525 | 280 |
| 1736803620 | 31.68 | 0.26 | 0.83 | 31.11 | 31.68 | 30.75 | 3569 |
| 1736544420 | 31.42 | -0.46 | -1.44 | 31.58 | 31.96 | 31.18 | 1222 |
| 1736458020 | 31.88 | 0.22 | 0.69 | 31.57 | 31.915 | 31.52 | 516 |
| 1736371620 | 31.66 | -0.58 | -1.80 | 32.055 | 32.42 | 31.59 | 2306 |
| 1736285220 | 32.24 | -0.45 | -1.38 | 32.744999 | 33.07 | 32.104999 | 2111 |
| 1736198820 | 32.689999 | -0.49 | -1.46 | 32.835 | 33.395 | 32.689999 | 851 |
| 1735939620 | 33.174999 | 0.27 | 0.84 | 32.99 | 33.174999 | 32.75 | 2470 |
| 1735853220 | 32.9 | -0.56 | -1.67 | 33.7 | 34.2 | 32.9 | 4995 |
| 1735594020 | 33.46 | -0.13 | -0.39 | 33.085 | 33.705 | 33.075 | 2062 |
| 1735334820 | 33.59 | 0.84 | 2.56 | 33.6 | 34 | 33.284999 | 7380 |
| 1734989220 | 32.75 | 0.09 | 0.29 | 32.994999 | 33.189999 | 32.604999 | 1769 |
| 1734730020 | 32.655 | 0.24 | 0.74 | 32.275 | 33.295 | 31.565 | 3995 |
| 1734643620 | 32.415 | -0.59 | -1.77 | 32.534999 | 33.09 | 32.415 | 2222 |
| 1734557220 | 33 | -0.98 | -2.88 | 33.585 | 34.03 | 33 | 1852 |
| 1734470820 | 33.979999 | -0.02 | -0.06 | 33.31 | 33.979999 | 33.31 | 1149 |
| 1734384420 | 34 | -1.03 | -2.95 | 34.34 | 34.979999 | 34 | 2353 |
| 1734125220 | 35.034999 | -0.34 | -0.96 | 35.049999 | 35.505 | 34.915 | 4483 |
| 1734038820 | 35.375 | 0.61 | 1.75 | 34.835 | 35.854999 | 34.74 | 2069 |
| 1733952420 | 34.765 | 0.04 | 0.10 | 34.924999 | 35.159999 | 34.765 | 926 |
| 1733866020 | 34.729999 | -0.35 | -1.00 | 34.674999 | 35.065 | 34.485 | 2132 |
| 1733779620 | 35.08 | -0.19 | -0.54 | 34.905 | 35.78 | 34.835 | 5114 |
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
