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 | -0.41 | -1.09362496666 | 37.49 | 38.05 | 36.31 | 1182472 | 37.17573914 | CS |
| 4 | -6.92 | -15.7272727273 | 44 | 45.39 | 36.31 | 1053130 | 38.92437816 | CS |
| 12 | -5.46 | -12.8349788434 | 42.54 | 45.39 | 36.31 | 824113 | 40.05757503 | CS |
| 26 | -5.81 | -13.5462811844 | 42.89 | 47.52 | 36.31 | 763662 | 41.61062318 | CS |
| 52 | -14.07 | -27.5073313783 | 51.15 | 54.85 | 36.31 | 723155 | 42.65698377 | CS |
| 156 | -16.71 | -31.0652537646 | 53.79 | 60 | 34.72 | 671659 | 46.45445811 | CS |
| 260 | -19.2 | -34.1151385928 | 56.28 | 69.79 | 34.72 | 640073 | 50.49975697 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741300800 | 37.08 | -0.23 | -0.62 | 36.66 | 37.36 | 36.5 | 890341 |
| 1741214400 | 37.31 | 0.29 | 0.78 | 37.02 | 37.7 | 37.02 | 762567 |
| 1741128000 | 37.02 | 0.08 | 0.22 | 36.5 | 37.46 | 36.31 | 1559865 |
| 1741041600 | 36.94 | -0.42 | -1.12 | 37.67 | 38.05 | 36.8 | 646759 |
| 1740782400 | 37.36 | -0.07 | -0.19 | 37.49 | 37.65 | 36.99 | 2052829 |
| 1740696000 | 37.43 | -0.64 | -1.68 | 38.08 | 38.4 | 37.42 | 462195 |
| 1740609600 | 38.07 | -0.2 | -0.52 | 38.24 | 38.76 | 37.86 | 581167 |
| 1740523200 | 38.27 | -0.12 | -0.31 | 38.2 | 38.57 | 38.19 | 834515 |
| 1740436800 | 38.39 | 0.22 | 0.58 | 38.24 | 38.58 | 37.87 | 689362 |
| 1740177600 | 38.17 | -0.73 | -1.88 | 38.93 | 39 | 38.13 | 797312 |
| 1740091200 | 38.9 | -0.21 | -0.54 | 38.85 | 39.16 | 38.57 | 1308522 |
| 1740004800 | 39.11 | -0.38 | -0.96 | 39.47 | 39.47 | 38.91 | 691808 |
| 1739918400 | 39.49 | -0.76 | -1.89 | 40.33 | 40.35 | 39.31 | 1317429 |
| 1739572800 | 40.25 | -0.48 | -1.18 | 40.7 | 40.74 | 40.22 | 761824 |
| 1739486400 | 40.73 | 0.29 | 0.72 | 40.76 | 40.85 | 40.26 | 1443499 |
| 1739400000 | 40.44 | -0.53 | -1.29 | 40.56 | 40.67 | 39.86 | 1179653 |
| 1739313600 | 40.97 | -0.39 | -0.94 | 41.02 | 41.39 | 40.77 | 870723 |
| 1739227200 | 41.36 | 1.59 | 4.00 | 40.02 | 41.84 | 40.01 | 1473767 |
| 1738968000 | 39.77 | -2.49 | -5.89 | 44 | 45.39 | 39.69 | 1685335 |
| 1738881600 | 42.26 | -1.26 | -2.90 | 43.49 | 43.61 | 41.98 | 1183504 |
| 1738795200 | 43.52 | 1.47 | 3.50 | 42.18 | 43.57 | 41.89 | 999897 |
| 1738708800 | 42.05 | -0.4 | -0.94 | 42.48 | 42.48 | 41.96 | 674205 |
| 1738622400 | 42.45 | -0.31 | -0.72 | 40.93 | 42.56 | 40.93 | 858519 |
| 1738363200 | 42.76 | -0.62 | -1.43 | 43.6 | 43.82 | 42.73 | 876902 |
| 1738276800 | 43.38 | 1.21 | 2.87 | 42.12 | 43.58 | 42.12 | 497885 |
| 1738190400 | 42.17 | -0.26 | -0.61 | 42.47 | 42.65 | 41.76 | 588830 |
| 1738104000 | 42.43 | 1.21 | 2.94 | 41.32 | 42.5 | 41.13 | 859269 |
| 1738017600 | 41.22 | -0.15 | -0.36 | 40.74 | 41.69 | 40.74 | 350020 |
| 1737758400 | 41.37 | 0.21 | 0.51 | 41.11 | 41.52 | 41.05 | 467158 |
| 1737672000 | 41.16 | 0.31 | 0.76 | 40.67 | 41.17 | 40.28 | 606016 |
| 1737585600 | 40.85 | 0.21 | 0.52 | 40.75 | 41.01 | 40.71 | 546966 |
| 1737499200 | 40.64 | 0.28 | 0.69 | 40.43 | 40.7 | 40.11 | 437380 |
| 1737412800 | 40.36 | 0.19 | 0.47 | 40.17 | 40.8 | 39.94 | 164541 |
| 1737153600 | 40.17 | -0.35 | -0.86 | 40.85 | 41 | 40.13 | 593603 |
| 1737067200 | 40.52 | 0.13 | 0.32 | 40.4 | 40.75 | 40.27 | 491521 |
| 1736980800 | 40.39 | 0.84 | 2.12 | 40.14 | 40.82 | 40.06 | 640555 |
| 1736894400 | 39.55 | 0.42 | 1.07 | 39.26 | 39.85 | 39.13 | 684509 |
| 1736808000 | 39.13 | -0.53 | -1.34 | 39.27 | 39.42 | 38.76 | 1086950 |
| 1736548800 | 39.66 | -0.66 | -1.64 | 40.04 | 40.04 | 38.85 | 1070284 |
| 1736462400 | 40.32 | 0.22 | 0.55 | 39.78 | 40.47 | 39.78 | 173500 |
| 1736376000 | 40.1 | -0.45 | -1.11 | 40.45 | 40.59 | 39.83 | 631685 |
| 1736289600 | 40.55 | -0.84 | -2.03 | 41.55 | 41.82 | 40.4 | 544741 |
| 1736203200 | 41.39 | 0.11 | 0.27 | 41.61 | 41.89 | 41.26 | 436483 |
| 1735944000 | 41.28 | 0.58 | 1.43 | 40.78 | 41.37 | 40.78 | 545154 |
| 1735857600 | 40.7 | 0.02 | 0.05 | 41 | 41.22 | 40.41 | 359565 |
| 1735684800 | 40.68 | -0.1 | -0.25 | 40.86 | 41.05 | 40.48 | 274205 |
| 1735598400 | 40.78 | -0.04 | -0.10 | 40.28 | 40.93 | 40.12 | 520428 |
| 1735339200 | 40.82 | 0.46 | 1.14 | 40.4 | 40.87 | 40.31 | 854533 |
| 1735069200 | 40.36 | 0.21 | 0.52 | 40.15 | 40.36 | 39.77 | 208601 |
| 1734993600 | 40.15 | 0.53 | 1.34 | 39.5 | 40.29 | 39.5 | 1337319 |
| 1734734400 | 39.62 | 0.18 | 0.46 | 39.31 | 39.99 | 38.95 | 2175936 |
| 1734648000 | 39.44 | -0.12 | -0.30 | 39.9 | 40.05 | 39.18 | 906175 |
| 1734561600 | 39.56 | -1.4 | -3.42 | 40.78 | 41.1 | 39.28 | 1114258 |
| 1734475200 | 40.96 | -1.16 | -2.75 | 41.83 | 42.06 | 40.47 | 1058853 |
| 1734388800 | 42.12 | 0.12 | 0.29 | 41.94 | 42.23 | 41.7 | 759410 |
| 1734129600 | 42 | -0.54 | -1.27 | 42.54 | 42.56 | 41.98 | 561498 |
| 1734043200 | 42.54 | -0.46 | -1.07 | 42.99 | 43.05 | 42.47 | 922892 |
| 1733956800 | 43 | 0.11 | 0.26 | 43.22 | 43.35 | 42.72 | 625463 |
| 1733870400 | 42.89 | -0.39 | -0.90 | 43.26 | 43.32 | 42.61 | 941467 |
| 1733784000 | 43.28 | -0.12 | -0.28 | 43.28 | 43.84 | 43 | 653704 |
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
