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 | 4.4 | 11.2820512821 | 39 | 44 | 38.799999 | 2506 | 42.22455265 | DE |
| 4 | 9.600001 | 28.4023706628 | 33.799999 | 44 | 33.799999 | 2471 | 38.29135663 | DE |
| 12 | 23.000001 | 112.745108468 | 20.399999 | 44 | 18.899999 | 1807 | 31.96685638 | DE |
| 26 | 24.500001 | 129.629641779 | 18.899999 | 44 | 14.8 | 1147 | 28.26820404 | DE |
| 52 | 27.6 | 174.683544304 | 15.8 | 44 | 12.8 | 962 | 24.27154329 | DE |
| 156 | 30 | 223.880597015 | 13.4 | 44 | 9.25 | 1488 | 19.37975923 | DE |
| 260 | 30 | 223.880597015 | 13.4 | 44 | 9.25 | 1488 | 19.37975923 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 42.799999 | 0.8 | 1.90 | 42.799999 | 43.2 | 41.6 | 3515 |
| 1734384420 | 42 | -0.8 | -1.87 | 42.799999 | 44 | 41.799999 | 2846 |
| 1734125220 | 42.799999 | 0.4 | 0.94 | 42.2 | 43.2 | 42 | 926 |
| 1734038820 | 42.4 | 0.8 | 1.92 | 41.2 | 42.799999 | 41 | 1696 |
| 1733952420 | 41.6 | 2.8 | 7.22 | 39 | 41.6 | 38.799999 | 3545 |
| 1733866020 | 38.799999 | 0.4 | 1.04 | 38.6 | 39.4 | 38.2 | 948 |
| 1733779620 | 38.4 | 1.6 | 4.35 | 37.2 | 39.4 | 37 | 1135 |
| 1733520420 | 36.799999 | 0.8 | 2.22 | 36.6 | 36.799999 | 35.4 | 4698 |
| 1733434020 | 36 | -0.2 | -0.55 | 36.2 | 37.2 | 36 | 1985 |
| 1733347620 | 36.2 | -3 | -7.65 | 38.2 | 38.6 | 36.2 | 1537 |
| 1733261220 | 39.2 | 0.2 | 0.51 | 38.6 | 39.2 | 38.2 | 880 |
| 1733174820 | 39 | 0.8 | 2.09 | 38.6 | 39.6 | 38.4 | 1602 |
| 1732915620 | 38.2 | 0.4 | 1.06 | 37.799999 | 38.2 | 37.799999 | 1866 |
| 1732829220 | 37.799999 | 0 | 0.00 | 38 | 38 | 37.799999 | 135 |
| 1732742820 | 37.799999 | -1 | -2.58 | 38 | 38.2 | 37.2 | 499 |
| 1732656420 | 38.799999 | 1.2 | 3.19 | 37.799999 | 39 | 36.6 | 1442 |
| 1732570020 | 37.6 | -1.6 | -4.08 | 38.6 | 40.2 | 37.2 | 2871 |
| 1732310820 | 39.2 | 3.2 | 8.89 | 36.2 | 39.2 | 35.6 | 2696 |
| 1732224420 | 36 | 0.4 | 1.12 | 35.6 | 36.4 | 35 | 3781 |
| 1732138020 | 35.6 | 2.6 | 7.88 | 33.799999 | 35.6 | 33.799999 | 10812 |
| 1732051620 | 33 | 0 | 0.00 | 33.2 | 34 | 32.799999 | 4524 |
| 1731965220 | 33 | 2 | 6.45 | 30.8 | 33.799999 | 30.4 | 2776 |
| 1731705960 | 31 | 0.8 | 2.65 | 30.6 | 31.4 | 30.4 | 1002 |
| 1731619560 | 30.2 | 0.8 | 2.72 | 29.6 | 30.2 | 29.6 | 579 |
| 1731533160 | 29.4 | 1 | 3.52 | 28.2 | 29.4 | 28.2 | 557 |
| 1731446820 | 28.4 | 0 | 0.00 | 28.2 | 28.4 | 27.8 | 962 |
| 1731360420 | 28.4 | 1.4 | 5.19 | 27.4 | 28.4 | 27 | 2186 |
| 1731101220 | 27 | -0.2 | -0.74 | 29.2 | 31.6 | 26.8 | 14784 |
| 1731014760 | 27.2 | 1 | 3.82 | 26.6 | 27.4 | 26.4 | 3505 |
| 1730928360 | 26.2 | 1.2 | 4.80 | 25.8 | 27 | 25.8 | 2278 |
| 1730841960 | 25 | 0.4 | 1.63 | 24.6 | 25 | 24.6 | 5367 |
| 1730755560 | 24.6 | 1.4 | 6.03 | 23.6 | 24.6 | 23.4 | 2160 |
| 1730496360 | 23.2 | 0.4 | 1.75 | 23 | 23.6 | 23 | 219 |
| 1730409960 | 22.8 | -0.4 | -1.72 | 22.8 | 22.8 | 22.8 | 110 |
| 1730323560 | 23.2 | -0.2 | -0.85 | 23 | 23.2 | 23 | 247 |
| 1730237160 | 23.4 | 0.4 | 1.74 | 23.4 | 23.4 | 23.4 | 46 |
| 1730150760 | 23 | -0.8 | -3.36 | 23.4 | 23.6 | 23 | 638 |
| 1729888020 | 23.8 | 1.4 | 6.25 | 23.4 | 24 | 23.2 | 1165 |
| 1729801560 | 22.4 | 0.2 | 0.90 | 22.6 | 22.8 | 22.4 | 350 |
| 1729715160 | 22.2 | -1 | -4.31 | 23.2 | 23.2 | 22.2 | 1139 |
| 1729628760 | 23.2 | -0.2 | -0.85 | 23.2 | 23.4 | 23.2 | 1098 |
| 1729542360 | 23.4 | 0.4 | 1.74 | 23.4 | 23.4 | 23.4 | 173 |
| 1729283160 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1729196760 | 23 | 0 | 0.00 | 23 | 23.2 | 23 | 336 |
| 1729110360 | 23 | 0.2 | 0.88 | 23.8 | 23.8 | 23 | 680 |
| 1729023960 | 22.8 | -0.4 | -1.72 | 23 | 23 | 22.8 | 136 |
| 1728937620 | 23.2 | 1 | 4.50 | 22.8 | 23.2 | 22.6 | 1012 |
| 1728678360 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22 | 2150 |
| 1728591960 | 22.2 | 0.8 | 3.74 | 21.6 | 22.2 | 21.6 | 45 |
| 1728505560 | 21.399999 | 1.5 | 7.54 | 21 | 21.399999 | 21 | 456 |
| 1728419160 | 19.899999 | -0.3 | -1.49 | 19.899999 | 19.899999 | 19.899999 | 57 |
| 1728332760 | 20.2 | -0.2 | -0.98 | 20.2 | 20.6 | 19.899999 | 1816 |
| 1728073560 | 20.399999 | 0.7 | 3.55 | 20.399999 | 20.6 | 20.399999 | 362 |
| 1727987220 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1727900820 | 19.7 | 0.2 | 1.03 | 19.399999 | 19.8 | 19.399999 | 1171 |
| 1727814420 | 19.5 | 0.6 | 3.17 | 19.2 | 19.5 | 18.899999 | 863 |
| 1727728020 | 18.899999 | -0.9 | -4.55 | 19.6 | 19.6 | 18.899999 | 174 |
| 1727468760 | 19.8 | -0.2 | -1.00 | 19.899999 | 19.899999 | 19.8 | 50 |
| 1727382360 | 20 | -0.4 | -1.96 | 20.2 | 20.2 | 20 | 118 |
| 1727295960 | 20.399999 | -0.2 | -0.97 | 20.399999 | 20.399999 | 20.399999 | 120 |
| 1727209560 | 20.6 | 0.2 | 0.98 | 20.6 | 20.6 | 20.6 | 585 |
| 1727123160 | 20.399999 | -1 | -4.67 | 20.399999 | 20.399999 | 20.399999 | 68 |
| 1726864020 | 21.399999 | -0.4 | -1.83 | 21.8 | 21.8 | 21.399999 | 7 |
| 1726777560 | 21.8 | 0.6 | 2.83 | 21.8 | 21.8 | 21.6 | 275 |
| 1726691220 | 21.2 | 0.2 | 0.95 | 21.2 | 21.2 | 21.2 | 275 |
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
