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 | 1.1 | 3.79965457686 | 28.95 | 30.15 | 28.25 | 2145 | 29.35253613 | DE |
| 4 | -5.05 | -14.3874643875 | 35.1 | 35.1 | 28.25 | 2595 | 30.79788825 | DE |
| 12 | -7.35 | -19.6524064171 | 37.4 | 37.799999 | 28.25 | 2340 | 33.60121783 | DE |
| 26 | -0.9 | -2.90791599354 | 30.95 | 37.799999 | 28.25 | 3861 | 33.82332243 | DE |
| 52 | 0.35 | 1.17845117845 | 29.7 | 37.799999 | 25.75 | 3889 | 31.01179967 | DE |
| 156 | -23.45 | -43.8317757009 | 53.5 | 57.4 | 25.75 | 2705 | 33.70371083 | DE |
| 260 | -4.4 | -12.7721335269 | 34.45 | 71.8 | 25.75 | 1829 | 35.1723761 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783369500 | 30.1 | 0.45 | 1.52 | 29.6 | 30.15 | 29.6 | 2087 |
| 1783110300 | 29.65 | 0.65 | 2.24 | 29.2 | 29.9 | 28.85 | 2213 |
| 1783023900 | 29 | 0.2 | 0.69 | 28.25 | 29.2 | 28.25 | 1522 |
| 1782937500 | 28.8 | -0.55 | -1.87 | 29.05 | 29.1 | 28.35 | 3035 |
| 1782851100 | 29.35 | 0.7 | 2.44 | 28.95 | 29.35 | 28.7 | 1868 |
| 1782764700 | 28.65 | -0.2 | -0.69 | 28.85 | 29 | 28.55 | 5033 |
| 1782505500 | 28.85 | -0.9 | -3.03 | 29.45 | 29.45 | 28.6 | 1385 |
| 1782419100 | 29.75 | -0.2 | -0.67 | 30.15 | 30.15 | 29.25 | 3388 |
| 1782332700 | 29.95 | -0.55 | -1.80 | 30.55 | 30.55 | 29.55 | 4910 |
| 1782246300 | 30.5 | -0.75 | -2.40 | 30.9 | 31.1 | 30.35 | 1918 |
| 1782159900 | 31.25 | -0.4 | -1.26 | 31.7 | 31.7 | 31.25 | 579 |
| 1781900700 | 31.65 | 0.25 | 0.80 | 31.65 | 31.95 | 31.1 | 9172 |
| 1781814300 | 31.4 | -1.8 | -5.42 | 33.4 | 33.4 | 31.35 | 6934 |
| 1781727900 | 33.2 | -0.15 | -0.45 | 33.4 | 33.799999 | 33.15 | 505 |
| 1781641500 | 33.35 | -0.6 | -1.77 | 34 | 34.25 | 33.2 | 1905 |
| 1781555100 | 33.95 | -0.55 | -1.59 | 35 | 35.1 | 33.85 | 1733 |
| 1781295900 | 34.5 | -0.3 | -0.86 | 34.549999 | 34.799999 | 34.5 | 794 |
| 1781209500 | 34.799999 | 0.45 | 1.31 | 34.9 | 34.9 | 34.45 | 599 |
| 1781123100 | 34.35 | 0.05 | 0.15 | 34.549999 | 34.7 | 34.35 | 786 |
| 1781036700 | 34.299999 | -0.65 | -1.86 | 35.1 | 35.1 | 34.299999 | 1535 |
| 1780950300 | 34.95 | -0.05 | -0.14 | 34.85 | 35.35 | 34.2 | 1379 |
| 1780691100 | 35 | -0.4 | -1.13 | 35.7 | 35.7 | 34.95 | 1422 |
| 1780604700 | 35.4 | 0.5 | 1.43 | 34.9 | 35.549999 | 34.9 | 4752 |
| 1780518300 | 34.9 | 1 | 2.95 | 34 | 35 | 34 | 1658 |
| 1780431900 | 33.9 | 0.5 | 1.50 | 33.549999 | 34.299999 | 33.299999 | 857 |
| 1780345500 | 33.4 | -0.65 | -1.91 | 34.1 | 34.1 | 33.15 | 1020 |
| 1780086300 | 34.049999 | 0.1 | 0.29 | 33.549999 | 34.049999 | 33.549999 | 2760 |
| 1779999900 | 33.95 | -0.5 | -1.45 | 34.7 | 34.95 | 33.5 | 635 |
| 1779913500 | 34.45 | 0.2 | 0.58 | 34.25 | 35.1 | 34.15 | 3978 |
| 1779827100 | 34.25 | 0.6 | 1.78 | 33 | 34.35 | 33 | 2166 |
| 1779740700 | 33.65 | -0.7 | -2.04 | 34.25 | 34.549999 | 33.65 | 4186 |
| 1779481500 | 34.35 | -1.15 | -3.24 | 35 | 35.5 | 34 | 2029 |
| 1779395100 | 35.5 | 1.05 | 3.05 | 34.2 | 35.5 | 32.7 | 4095 |
| 1779308700 | 34.45 | 0.2 | 0.58 | 34.45 | 34.95 | 34.25 | 429 |
| 1779222300 | 34.25 | -0.05 | -0.15 | 34.45 | 34.95 | 34.25 | 1335 |
| 1779135900 | 34.299999 | 0.1 | 0.29 | 33.95 | 34.95 | 33.95 | 1087 |
| 1778876700 | 34.2 | 0.2 | 0.59 | 33.85 | 34.45 | 33.85 | 2923 |
| 1778790300 | 34 | 0.15 | 0.44 | 34.25 | 34.25 | 34 | 1863 |
| 1778703900 | 33.85 | -0.15 | -0.44 | 34.25 | 34.45 | 33.799999 | 2019 |
| 1778617500 | 34 | -0.15 | -0.44 | 34.2 | 34.65 | 33.95 | 650 |
| 1778531100 | 34.15 | 0.7 | 2.09 | 33.9 | 34.5 | 33.45 | 423 |
| 1778271900 | 33.45 | -0.1 | -0.30 | 33.799999 | 33.9 | 33.45 | 3774 |
| 1778185500 | 33.549999 | -1.2 | -3.45 | 34.95 | 34.95 | 33.5 | 2564 |
| 1778099100 | 34.75 | -1.65 | -4.53 | 36.35 | 36.35 | 34.75 | 4768 |
| 1778012700 | 36.4 | 0.4 | 1.11 | 36.1 | 36.4 | 36 | 1716 |
| 1777926300 | 36 | -1 | -2.70 | 36.799999 | 37.15 | 36 | 2061 |
| 1777580700 | 37 | 0.3 | 0.82 | 36.65 | 37.25 | 36.5 | 656 |
| 1777494300 | 36.7 | -0.25 | -0.68 | 36.95 | 37.299999 | 36.7 | 2202 |
| 1777407900 | 36.95 | -0.7 | -1.86 | 37.65 | 37.65 | 36.799999 | 1631 |
| 1777321500 | 37.65 | 0.5 | 1.35 | 37.15 | 37.75 | 37.049999 | 4122 |
| 1777062300 | 37.15 | 0.8 | 2.20 | 36.6 | 37.25 | 36.6 | 799 |
| 1776975900 | 36.35 | -0.9 | -2.42 | 37.049999 | 37.549999 | 36.35 | 926 |
| 1776889500 | 37.25 | 1.55 | 4.34 | 35.35 | 37.549999 | 35.35 | 5309 |
| 1776803100 | 35.7 | 0.35 | 0.99 | 35.25 | 35.75 | 35.25 | 374 |
| 1776716700 | 35.35 | -0.5 | -1.39 | 35.299999 | 35.85 | 34.799999 | 1863 |
| 1776457500 | 35.85 | -0.7 | -1.92 | 37.25 | 37.25 | 35.549999 | 4767 |
| 1776371100 | 36.549999 | -0.55 | -1.48 | 37 | 37.35 | 36.25 | 1546 |
| 1776284700 | 37.1 | -0.3 | -0.80 | 37.35 | 37.549999 | 36.9 | 2369 |
| 1776198300 | 37.4 | 0.35 | 0.94 | 37.4 | 37.799999 | 36.9 | 3050 |
| 1776111900 | 37.049999 | 0.5 | 1.37 | 36.6 | 37.1 | 36.549999 | 3929 |
| 1775852700 | 36.549999 | -0.35 | -0.95 | 36.549999 | 37 | 36.2 | 4444 |
| 1775766300 | 36.9 | 0.95 | 2.64 | 36 | 36.9 | 36 | 891 |
| 1775679900 | 35.95 | -0.55 | -1.51 | 36.1 | 36.65 | 35 | 3197 |
| 1775593500 | 36.5 | 0.8 | 2.24 | 35.6 | 36.85 | 35.549999 | 2732 |
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.
