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 | -1.57 | -3.82926829268 | 41 | 42.12 | 39.22 | 166821 | 41.06221689 | CS |
| 4 | -2.47 | -5.89498806683 | 41.9 | 43.29 | 39.22 | 207255 | 41.4770674 | CS |
| 12 | -6.2 | -13.5875520491 | 45.63 | 45.99 | 36.17 | 178236 | 41.90425715 | CS |
| 26 | 2.95 | 8.08662280702 | 36.48 | 46.55 | 35.89 | 170548 | 41.5154465 | CS |
| 52 | -5.07 | -11.393258427 | 44.5 | 46.55 | 35.2 | 182806 | 40.39740388 | CS |
| 156 | 7.65 | 24.0717432347 | 31.78 | 47.39 | 23.8 | 218267 | 35.50057025 | CS |
| 260 | 19.05 | 93.4739941119 | 20.38 | 47.39 | 10.97 | 236531 | 30.63271301 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741041600 | 40.42 | -0.61 | -1.49 | 40.94 | 41.43 | 40.23 | 188175 |
| 1740782400 | 41.03 | -0.16 | -0.39 | 40.57 | 41.13 | 40.42 | 174463 |
| 1740696000 | 41.19 | -0.38 | -0.91 | 41.94 | 42.06 | 41.19 | 160076 |
| 1740609600 | 41.57 | 0.26 | 0.63 | 41.39 | 42.12 | 41.39 | 110988 |
| 1740523200 | 41.31 | -0.07 | -0.17 | 41 | 41.42 | 40.79 | 200405 |
| 1740436800 | 41.38 | 0.2 | 0.49 | 41.13 | 41.96 | 41.13 | 223104 |
| 1740177600 | 41.18 | -1.1 | -2.60 | 42.27 | 42.34 | 41.06 | 139750 |
| 1740091200 | 42.28 | -0.04 | -0.09 | 42.2 | 42.41 | 42.13 | 194731 |
| 1740004800 | 42.32 | 0.09 | 0.21 | 42 | 42.5 | 41.85 | 203156 |
| 1739918400 | 42.23 | -0.62 | -1.45 | 42.77 | 42.77 | 41.86 | 309452 |
| 1739572800 | 42.85 | 1.52 | 3.68 | 41.5 | 43.29 | 41.5 | 228739 |
| 1739486400 | 41.33 | -0.19 | -0.46 | 40.08 | 42.31 | 40.03 | 401673 |
| 1739400000 | 41.52 | -0.14 | -0.34 | 41.26 | 42.33 | 41.11 | 286306 |
| 1739313600 | 41.66 | -0.03 | -0.07 | 41.79 | 42.2 | 41.58 | 237864 |
| 1739227200 | 41.69 | 0.58 | 1.41 | 40.36 | 42.14 | 40.36 | 197467 |
| 1738968000 | 41.11 | 0.38 | 0.93 | 40.44 | 41.31 | 40.44 | 148804 |
| 1738881600 | 40.73 | -0.27 | -0.66 | 41.23 | 41.43 | 40.64 | 112187 |
| 1738795200 | 41 | 0.6 | 1.49 | 40.6 | 41.28 | 40.6 | 145214 |
| 1738708800 | 40.4 | -0.69 | -1.68 | 41.9 | 41.9 | 40.26 | 275295 |
| 1738622400 | 41.09 | 0.42 | 1.03 | 36.32 | 41.43 | 36.17 | 439305 |
| 1738363200 | 40.67 | -1.84 | -4.33 | 42.6 | 42.82 | 40.56 | 309396 |
| 1738276800 | 42.51 | 0.49 | 1.17 | 42.21 | 42.86 | 42.21 | 123626 |
| 1738190400 | 42.02 | 0.14 | 0.33 | 41.66 | 42.17 | 41.59 | 90604 |
| 1738104000 | 41.88 | -0.21 | -0.50 | 42.12 | 42.12 | 41.52 | 73338 |
| 1738017600 | 42.09 | -0.61 | -1.43 | 42.21 | 42.4 | 41.51 | 98565 |
| 1737758400 | 42.7 | 0.38 | 0.90 | 42.32 | 43.02 | 42.21 | 79486 |
| 1737672000 | 42.32 | -0.23 | -0.54 | 42.03 | 43.16 | 42.03 | 132370 |
| 1737585600 | 42.55 | 1.04 | 2.51 | 41.41 | 42.56 | 41.3 | 127231 |
| 1737499200 | 41.51 | -0.42 | -1.00 | 41.89 | 42.06 | 41.3 | 144803 |
| 1737412800 | 41.93 | 0.66 | 1.60 | 41.12 | 41.95 | 41.12 | 126989 |
| 1737153600 | 41.27 | 0.67 | 1.65 | 40.67 | 41.34 | 40.65 | 107587 |
| 1737067200 | 40.6 | 0.28 | 0.69 | 40.68 | 40.87 | 40.21 | 109692 |
| 1736980800 | 40.32 | 0.6 | 1.51 | 39.96 | 40.51 | 39.96 | 110812 |
| 1736894400 | 39.72 | 0.15 | 0.38 | 39.57 | 39.81 | 39.32 | 89066 |
| 1736808000 | 39.57 | -0.04 | -0.10 | 39.27 | 39.78 | 39.22 | 178948 |
| 1736548800 | 39.61 | -0.78 | -1.93 | 40.33 | 40.33 | 39.57 | 186292 |
| 1736462400 | 40.39 | 0.07 | 0.17 | 40.35 | 40.43 | 40 | 68592 |
| 1736376000 | 40.32 | -0.35 | -0.86 | 40.36 | 40.5 | 39.81 | 226344 |
| 1736289600 | 40.67 | -0.67 | -1.62 | 41.47 | 41.57 | 40.33 | 277456 |
| 1736203200 | 41.34 | -0.84 | -1.99 | 42.29 | 42.34 | 41.34 | 124338 |
| 1735944000 | 42.18 | 0.44 | 1.05 | 42.09 | 42.27 | 41.67 | 114225 |
| 1735857600 | 41.74 | -0.36 | -0.86 | 42.05 | 42.25 | 41.55 | 105396 |
| 1735684800 | 42.1 | 0.54 | 1.30 | 41.56 | 42.12 | 41.56 | 59422 |
| 1735598400 | 41.56 | -0.71 | -1.68 | 41.99 | 42.27 | 41.44 | 110450 |
| 1735339200 | 42.27 | -0.22 | -0.52 | 42 | 42.69 | 41.87 | 100950 |
| 1735069200 | 42.49 | -0.1 | -0.23 | 42.65 | 42.65 | 42.18 | 45448 |
| 1734993600 | 42.59 | 0.05 | 0.12 | 42.43 | 42.83 | 42.09 | 130469 |
| 1734734400 | 42.54 | -0.12 | -0.28 | 42.2 | 43.09 | 42.2 | 429022 |
| 1734648000 | 42.66 | -0.44 | -1.02 | 42.7 | 43.17 | 42.48 | 184451 |
| 1734561600 | 43.1 | -0.97 | -2.20 | 43.87 | 44.26 | 43.08 | 254422 |
| 1734475200 | 44.07 | -0.28 | -0.63 | 43.92 | 44.29 | 43.26 | 290646 |
| 1734388800 | 44.35 | 0 | 0.00 | 44.23 | 44.9 | 44.23 | 168734 |
| 1734129600 | 44.35 | -0.6 | -1.33 | 45.02 | 45.02 | 44.28 | 210602 |
| 1734043200 | 44.95 | -0.56 | -1.23 | 45.13 | 45.31 | 44.82 | 129487 |
| 1733956800 | 45.51 | 0.33 | 0.73 | 45.38 | 45.99 | 45.05 | 236446 |
| 1733870400 | 45.18 | -0.47 | -1.03 | 45.63 | 45.67 | 45.08 | 248342 |
| 1733784000 | 45.65 | 0.25 | 0.55 | 45.35 | 45.91 | 45.35 | 182065 |
| 1733524800 | 45.4 | -0.39 | -0.85 | 46.06 | 46.55 | 45.35 | 160785 |
| 1733438400 | 45.79 | 0.24 | 0.53 | 45.41 | 45.82 | 45.41 | 82523 |
| 1733352000 | 45.55 | -0.31 | -0.68 | 45.6 | 46.09 | 45.41 | 142335 |
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
