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 | 1.24 | 3.54285714286 | 35 | 36.4 | 33.2 | 19868 | 35.41498832 | CS |
| 4 | -2.25 | -5.84567420109 | 38.49 | 41 | 33.2 | 11171 | 37.01766158 | CS |
| 12 | 1.02 | 2.89608177172 | 35.22 | 41 | 33.2 | 7189 | 36.741337 | CS |
| 26 | 1.58 | 4.55856895557 | 34.66 | 41 | 33.2 | 6457 | 36.20839525 | CS |
| 52 | -1.06 | -2.8418230563 | 37.3 | 41 | 30.77 | 8333 | 36.47087049 | CS |
| 156 | -17.76 | -32.8888888889 | 54 | 59.31 | 30.77 | 11282 | 44.09753801 | CS |
| 260 | 2.74 | 8.17910447761 | 33.5 | 60 | 24.19 | 13718 | 44.22980656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737585600 | 35.71 | 1.36 | 3.96 | 34.45 | 36.2 | 34.14 | 76248 |
| 1737499200 | 34.35 | -0.15 | -0.43 | 33.56 | 35.15 | 33.2 | 16933 |
| 1737412800 | 34.5 | -0.02 | -0.06 | 34.22 | 34.74 | 34.22 | 1270 |
| 1737153600 | 34.52 | -0.27 | -0.78 | 35.06 | 35.06 | 34.52 | 900 |
| 1737067200 | 34.79 | -0.21 | -0.60 | 35 | 35 | 34.49 | 3989 |
| 1736980800 | 35 | -0.34 | -0.96 | 36.12 | 36.12 | 35 | 2421 |
| 1736894400 | 35.34 | 1.07 | 3.12 | 34.38 | 35.34 | 34.38 | 4159 |
| 1736808000 | 34.27 | -2.03 | -5.59 | 36 | 36 | 34.27 | 4715 |
| 1736548800 | 36.3 | 0.09 | 0.25 | 36.01 | 36.3 | 36 | 4485 |
| 1736462400 | 36.21 | -0.74 | -2.00 | 36.18 | 36.41 | 36 | 3824 |
| 1736376000 | 36.95 | -1.05 | -2.76 | 38 | 38 | 35.46 | 6046 |
| 1736289600 | 38 | -1 | -2.56 | 39 | 39.19 | 37.19 | 13206 |
| 1736203200 | 39 | -1 | -2.50 | 39.99 | 39.99 | 39 | 10477 |
| 1735944000 | 40 | -1 | -2.44 | 40.47 | 40.47 | 37.66 | 25382 |
| 1735857600 | 41 | 1.75 | 4.46 | 39.1 | 41 | 38.95 | 16031 |
| 1735684800 | 39.25 | 0.91 | 2.37 | 38.96 | 39.25 | 38.9 | 3004 |
| 1735598400 | 38.34 | -0.11 | -0.29 | 38.41 | 39.26 | 38.34 | 6197 |
| 1735339200 | 38.45 | 0.35 | 0.92 | 38.49 | 38.49 | 37.98 | 1789 |
| 1735069200 | 38.1 | 0.4 | 1.06 | 37.71 | 38.1 | 37.71 | 2487 |
| 1734993600 | 37.7 | 0.2 | 0.53 | 37.49 | 37.89 | 37.49 | 7259 |
| 1734734400 | 37.5 | 0.03 | 0.08 | 36.54 | 37.59 | 36.54 | 4304 |
| 1734648000 | 37.47 | 0.72 | 1.96 | 36.8 | 37.47 | 36.8 | 6982 |
| 1734561600 | 36.75 | -0.14 | -0.38 | 36.88 | 36.9 | 36.67 | 3181 |
| 1734475200 | 36.89 | 0.32 | 0.88 | 36.48 | 36.89 | 36.48 | 6735 |
| 1734388800 | 36.57 | 0.11 | 0.30 | 36.36 | 36.57 | 36.3 | 10358 |
| 1734129600 | 36.46 | 0.08 | 0.22 | 36.43 | 36.54 | 36.43 | 4699 |
| 1734043200 | 36.38 | 0.38 | 1.06 | 36.2 | 36.44 | 36.15 | 15314 |
| 1733956800 | 36 | -0.45 | -1.23 | 36.04 | 36.19 | 36 | 3979 |
| 1733870400 | 36.45 | 0.18 | 0.50 | 36.26 | 36.45 | 35.92 | 3568 |
| 1733784000 | 36.27 | 0.26 | 0.72 | 36.04 | 36.27 | 36.01 | 2049 |
| 1733524800 | 36.01 | -0.68 | -1.85 | 36.35 | 36.35 | 36.01 | 2133 |
| 1733438400 | 36.69 | -0.05 | -0.14 | 36.31 | 36.69 | 36.3 | 2746 |
| 1733352000 | 36.74 | 0.71 | 1.97 | 36.01 | 36.74 | 36 | 7689 |
| 1733265600 | 36.03 | 0.22 | 0.61 | 35.875 | 36.34 | 35.875 | 9533 |
| 1733179200 | 35.81 | -0.4 | -1.10 | 35.91 | 36.5 | 35.77 | 3081 |
| 1732920000 | 36.21 | -0.1 | -0.28 | 34.93 | 36.37 | 34.93 | 2815 |
| 1732833600 | 36.31 | -0.22 | -0.60 | 36.35 | 36.55 | 36.1 | 2370 |
| 1732747200 | 36.53 | 0.28 | 0.77 | 36.78 | 36.87 | 36.26 | 1965 |
| 1732660800 | 36.25 | 0 | 0.00 | 36.46 | 36.89 | 36.13 | 1620 |
| 1732574400 | 36.25 | 0.12 | 0.33 | 36 | 36.64 | 35.99 | 8592 |
| 1732315200 | 36.13 | -0.76 | -2.06 | 36.89 | 36.89 | 36.01 | 3307 |
| 1732228800 | 36.89 | 0.89 | 2.47 | 36.41 | 36.89 | 36.41 | 4322 |
| 1732142400 | 36 | 0.89 | 2.53 | 35.085 | 36 | 35.085 | 2735 |
| 1732056000 | 35.11 | 0.14 | 0.40 | 35.5 | 35.51 | 35.07 | 3099 |
| 1731969600 | 34.97 | -0.69 | -1.93 | 35.66 | 35.7 | 34.97 | 10102 |
| 1731710400 | 35.66 | -1.24 | -3.36 | 36.5 | 37.1 | 35.32 | 14396 |
| 1731624000 | 36.9 | -0.03 | -0.08 | 36.94 | 37.14 | 36.9 | 7700 |
| 1731537600 | 36.93 | 0.73 | 2.02 | 36.94 | 36.95 | 36.08 | 5695 |
| 1731451200 | 36.2 | -0.6 | -1.63 | 36.45 | 36.45 | 36.2 | 8417 |
| 1731364800 | 36.8 | -0.02 | -0.05 | 36.29 | 36.95 | 36.2 | 2777 |
| 1731105600 | 36.82 | 0.49 | 1.35 | 36.32 | 36.82 | 36.2 | 1537 |
| 1731019200 | 36.33 | -0.63 | -1.70 | 36.94 | 36.94 | 36.2 | 2410 |
| 1730932800 | 36.96 | 0.57 | 1.57 | 36.69 | 37.05 | 36 | 13720 |
| 1730846400 | 36.39 | -0.31 | -0.84 | 36.07 | 36.4 | 36 | 2912 |
| 1730760000 | 36.7 | -0.19 | -0.52 | 36.09 | 36.7 | 36.09 | 968 |
| 1730497200 | 36.89 | 0.26 | 0.71 | 36.9 | 36.9 | 36.29 | 6962 |
| 1730410800 | 36.63 | 1.18 | 3.33 | 35.22 | 36.63 | 35.22 | 4175 |
| 1730324400 | 35.45 | 0.45 | 1.29 | 35.44 | 35.45 | 35.44 | 866 |
| 1730238000 | 35 | 0.25 | 0.72 | 34.68 | 35 | 34.48 | 6504 |
| 1730151600 | 34.75 | 0.25 | 0.72 | 34.3 | 34.75 | 34.3 | 640 |
| 1729892400 | 34.5 | 0.18 | 0.52 | 34.51 | 34.51 | 34.5 | 510 |
| 1729806000 | 34.32 | -1.4 | -3.92 | 35.07 | 35.1 | 34.32 | 5630 |
| 1729719600 | 35.72 | 0.08 | 0.22 | 35.49 | 35.72 | 35 | 5242 |
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
