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 | -0.46 | -1.27071823204 | 36.2 | 37 | 34.42 | 79470 | 35.76870401 | CS |
| 4 | -3.43 | -8.75670155731 | 39.17 | 40.45 | 34.42 | 93567 | 37.13326215 | CS |
| 12 | -2.17 | -5.72408335532 | 37.91 | 43.15 | 34.42 | 98005 | 39.11060941 | CS |
| 26 | -1.76 | -4.69333333333 | 37.5 | 43.15 | 34.42 | 78952 | 39.04331286 | CS |
| 52 | -8.35 | -18.9385348152 | 44.09 | 44.09 | 34.42 | 62206 | 39.37212852 | CS |
| 156 | -11.14 | -23.7627986348 | 46.88 | 48.63 | 32.35 | 75521 | 39.31975828 | CS |
| 260 | 8.67 | 32.0280753602 | 27.07 | 51.52 | 20.51 | 86393 | 38.1730067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 35.74 | 0.57 | 1.62 | 34.88 | 35.78 | 34.88 | 59459 |
| 1741300800 | 35.17 | -0.14 | -0.40 | 34.82 | 35.57 | 34.65 | 54775 |
| 1741214400 | 35.31 | 0.19 | 0.54 | 35.09 | 35.66 | 35.09 | 54760 |
| 1741128000 | 35.12 | -0.88 | -2.44 | 35.95 | 35.95 | 34.42 | 84175 |
| 1741041600 | 36 | -0.65 | -1.77 | 36.66 | 37 | 35.68 | 102997 |
| 1740782400 | 36.65 | 0.29 | 0.80 | 36.2 | 36.71 | 36.2 | 100641 |
| 1740696000 | 36.36 | -0.4 | -1.09 | 36.49 | 36.99 | 36.28 | 152742 |
| 1740609600 | 36.76 | -0.03 | -0.08 | 36.76 | 37.36 | 36.75 | 48180 |
| 1740523200 | 36.79 | 0.51 | 1.41 | 36.11 | 36.85 | 36.11 | 65363 |
| 1740436800 | 36.28 | 0.18 | 0.50 | 36.26 | 36.36 | 35.77 | 76236 |
| 1740177600 | 36.1 | -1.26 | -3.37 | 37.3 | 37.39 | 35.96 | 136453 |
| 1740091200 | 37.36 | -0.15 | -0.40 | 37.6 | 37.86 | 37.25 | 68434 |
| 1740004800 | 37.51 | -0.31 | -0.82 | 37.5 | 37.82 | 37.3 | 173175 |
| 1739918400 | 37.82 | -0.21 | -0.55 | 37.87 | 38.2 | 37.61 | 214764 |
| 1739572800 | 38.03 | -0.23 | -0.60 | 38.31 | 38.46 | 37.88 | 66430 |
| 1739486400 | 38.26 | -0.02 | -0.05 | 38.39 | 38.71 | 38.19 | 55175 |
| 1739400000 | 38.28 | -0.56 | -1.44 | 40.35 | 40.45 | 38.14 | 53021 |
| 1739313600 | 38.84 | -0.15 | -0.38 | 38.83 | 39.15 | 38.46 | 101861 |
| 1739227200 | 38.99 | -0.29 | -0.74 | 39.28 | 39.75 | 38.75 | 137177 |
| 1738968000 | 39.28 | -0.09 | -0.23 | 39.17 | 39.46 | 38.92 | 31415 |
| 1738881600 | 39.37 | -0.15 | -0.38 | 39.74 | 39.84 | 39.19 | 68559 |
| 1738795200 | 39.52 | -0.1 | -0.25 | 39.34 | 39.72 | 39.24 | 82444 |
| 1738708800 | 39.62 | 0.17 | 0.43 | 39.15 | 40.23 | 39.02 | 69589 |
| 1738622400 | 39.45 | -1.63 | -3.97 | 39.95 | 40.78 | 39.38 | 129406 |
| 1738363200 | 41.08 | -0.82 | -1.96 | 41.57 | 41.99 | 40.88 | 135874 |
| 1738276800 | 41.9 | -0.11 | -0.26 | 42.28 | 42.33 | 41.74 | 70204 |
| 1738190400 | 42.01 | 0.04 | 0.10 | 41.8 | 42.09 | 41.8 | 95000 |
| 1738104000 | 41.97 | 0.37 | 0.89 | 41.38 | 42.12 | 41.38 | 277997 |
| 1738017600 | 41.6 | 0.03 | 0.07 | 41.41 | 41.85 | 41.35 | 174936 |
| 1737758400 | 41.57 | -1.36 | -3.17 | 42.99 | 43 | 41.57 | 248121 |
| 1737672000 | 42.93 | 0.48 | 1.13 | 42.02 | 43 | 42.02 | 92647 |
| 1737585600 | 42.45 | -0.12 | -0.28 | 42.31 | 42.65 | 42.07 | 107355 |
| 1737499200 | 42.57 | 0.66 | 1.57 | 42 | 43.15 | 42 | 217854 |
| 1737412800 | 41.91 | 0.49 | 1.18 | 41.48 | 42.07 | 41.29 | 67594 |
| 1737153600 | 41.42 | 1.93 | 4.89 | 39.52 | 41.46 | 39.52 | 190240 |
| 1737067200 | 39.49 | 1.9 | 5.05 | 37.32 | 40.3 | 37.15 | 203934 |
| 1736980800 | 37.59 | 0.34 | 0.91 | 37.45 | 38.39 | 37.44 | 35859 |
| 1736894400 | 37.25 | -0.05 | -0.13 | 37.39 | 37.59 | 37.06 | 80643 |
| 1736808000 | 37.3 | -0.09 | -0.24 | 37.22 | 37.38 | 36.8 | 64540 |
| 1736548800 | 37.39 | -0.13 | -0.35 | 37.58 | 38.47 | 37.22 | 109490 |
| 1736462400 | 37.52 | -0.83 | -2.16 | 38.5 | 38.5 | 36.79 | 88383 |
| 1736376000 | 38.35 | -0.63 | -1.62 | 38.83 | 38.94 | 38.15 | 80104 |
| 1736289600 | 38.98 | -0.36 | -0.92 | 39.02 | 39.48 | 38.51 | 93531 |
| 1736203200 | 39.34 | 0.55 | 1.42 | 38.71 | 39.34 | 38.64 | 83715 |
| 1735944000 | 38.79 | -0.24 | -0.61 | 38.86 | 39.01 | 38.72 | 55402 |
| 1735857600 | 39.03 | -0.01 | -0.03 | 39.02 | 39.56 | 38.78 | 52275 |
| 1735684800 | 39.04 | 0.54 | 1.40 | 38.21 | 39.75 | 38.21 | 53035 |
| 1735598400 | 38.5 | -0.2 | -0.52 | 38.28 | 38.59 | 38.07 | 31239 |
| 1735339200 | 38.7 | -0.32 | -0.82 | 38.91 | 39.4 | 38.42 | 80478 |
| 1735069200 | 39.02 | 0.47 | 1.22 | 38.35 | 39.03 | 38.35 | 29583 |
| 1734993600 | 38.55 | 0.36 | 0.94 | 38.25 | 38.61 | 38.18 | 40302 |
| 1734734400 | 38.19 | 0.4 | 1.06 | 37.44 | 38.6 | 37.44 | 68402 |
| 1734648000 | 37.79 | -0.18 | -0.47 | 37.78 | 38.16 | 37.63 | 143963 |
| 1734561600 | 37.97 | -0.17 | -0.45 | 37.93 | 38.48 | 37.82 | 99636 |
| 1734475200 | 38.14 | 0.19 | 0.50 | 38.6 | 38.6 | 37.92 | 87921 |
| 1734388800 | 37.95 | -0.15 | -0.39 | 38.07 | 38.56 | 37.9 | 41338 |
| 1734129600 | 38.1 | 0.01 | 0.03 | 37.91 | 38.49 | 37.74 | 58892 |
| 1734043200 | 38.09 | -0.76 | -1.96 | 38.9 | 39.25 | 37.9 | 52611 |
| 1733956800 | 38.85 | 0.01 | 0.03 | 39.54 | 39.54 | 38.44 | 58893 |
| 1733870400 | 38.84 | -1.06 | -2.66 | 39.86 | 39.86 | 38.71 | 64830 |
| 1733784000 | 39.9 | 0.21 | 0.53 | 39.71 | 40 | 39.54 | 34148 |
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
