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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782510000 | 39.72 | -0.05 | -0.13 | 39.61 | 39.83 | 39.55 | 176007 |
| 1782423600 | 39.77 | 0.05 | 0.13 | 39.98 | 39.98 | 39.72 | 155915 |
| 1782337200 | 39.72 | 0.01 | 0.03 | 39.79 | 39.87 | 39.65 | 186202 |
| 1782250800 | 39.71 | -0.26 | -0.65 | 39.66 | 39.83 | 39.6 | 158842 |
| 1782164400 | 39.97 | -0.12 | -0.30 | 40.14 | 40.14 | 39.94 | 218213 |
| 1781905200 | 40.09 | 0.09 | 0.23 | 39.91 | 40.09 | 39.86 | 100203 |
| 1781818800 | 40 | 0.21 | 0.53 | 40.16 | 40.16 | 39.95 | 215522 |
| 1781732400 | 39.79 | -0.09 | -0.23 | 39.98 | 40.07 | 39.74 | 142127 |
| 1781646000 | 39.88 | -0.01 | -0.03 | 40.03 | 40.03 | 39.87 | 122652 |
| 1781559600 | 39.89 | 0.34 | 0.86 | 39.96 | 39.96 | 39.86 | 140180 |
| 1781300400 | 39.55 | 0.19 | 0.48 | 39.41 | 39.59 | 39.34 | 75061 |
| 1781214000 | 39.36 | 0.57 | 1.47 | 39 | 39.4 | 38.97 | 160917 |
| 1781127600 | 38.79 | -0.29 | -0.74 | 38.89 | 39.07 | 38.77 | 125610 |
| 1781041200 | 39.08 | -0.02 | -0.05 | 39.32 | 39.34 | 38.7 | 180599 |
| 1780954800 | 39.1 | 0.04 | 0.10 | 39.28 | 39.29 | 39.08 | 132757 |
| 1780695600 | 39.06 | -0.69 | -1.74 | 39.52 | 39.52 | 39.02 | 210106 |
| 1780609200 | 39.75 | 0.13 | 0.33 | 39.56 | 39.76 | 39.55 | 173874 |
| 1780522800 | 39.62 | -0.12 | -0.30 | 39.73 | 39.73 | 39.55 | 266848 |
| 1780436400 | 39.74 | 0.19 | 0.48 | 39.56 | 39.74 | 39.55 | 144833 |
| 1780350000 | 39.55 | 0.09 | 0.23 | 39.46 | 39.6 | 39.37 | 179426 |
| 1780090800 | 39.46 | 0.09 | 0.23 | 39.48 | 39.51 | 39.4 | 174618 |
| 1780004400 | 39.37 | 0.06 | 0.15 | 39.3 | 39.41 | 39.19 | 146222 |
| 1779918000 | 39.31 | -0.01 | -0.03 | 39.4 | 39.4 | 39.28 | 140390 |
| 1779831600 | 39.32 | -0.19 | -0.48 | 39.37 | 39.37 | 39.25 | 101854 |
| 1779745200 | 39.51 | 0.48 | 1.23 | 39.36 | 39.55 | 39.33 | 178927 |
| 1779486000 | 39.03 | 0.11 | 0.28 | 39.1 | 39.11 | 38.98 | 141164 |
| 1779399600 | 38.92 | 0.19 | 0.49 | 38.7 | 38.96 | 38.64 | 165838 |
| 1779313200 | 38.73 | 0.39 | 1.02 | 38.47 | 38.75 | 38.4 | 144863 |
| 1779226800 | 38.34 | -0.13 | -0.34 | 38.41 | 38.47 | 38.26 | 192792 |
| 1778881200 | 38.47 | -0.45 | -1.16 | 38.63 | 38.63 | 38.45 | 174376 |
| 1778794800 | 38.92 | 0.18 | 0.46 | 38.85 | 39 | 38.82 | 92085 |
| 1778708400 | 38.74 | 0.08 | 0.21 | 38.72 | 38.78 | 38.6 | 166518 |
| 1778622000 | 38.66 | -0.1 | -0.26 | 38.7 | 38.7 | 38.49 | 178645 |
| 1778535600 | 38.76 | -0.04 | -0.10 | 38.8 | 38.82 | 38.73 | 188812 |
| 1778276400 | 38.8 | 0.29 | 0.75 | 38.75 | 38.8 | 38.73 | 127793 |
| 1778190000 | 38.51 | -0.17 | -0.44 | 38.8 | 38.8 | 38.45 | 141204 |
| 1778103600 | 38.68 | 0.49 | 1.28 | 38.51 | 38.69 | 38.5 | 128372 |
| 1778017200 | 38.19 | 0.19 | 0.50 | 38.12 | 38.21 | 38.1 | 114523 |
| 1777930800 | 38 | -0.17 | -0.45 | 38.2 | 38.2 | 37.94 | 230011 |
| 1777671600 | 38.17 | 0.03 | 0.08 | 38.2 | 38.28 | 38.13 | 214327 |
| 1777585200 | 38.14 | 0.33 | 0.87 | 37.9 | 38.15 | 37.9 | 123009 |
| 1777498800 | 37.81 | -0.21 | -0.55 | 37.96 | 37.96 | 37.73 | 144140 |
| 1777412400 | 38.02 | -0.09 | -0.24 | 38.03 | 38.05 | 37.93 | 98045 |
| 1777326000 | 38.11 | -0.09 | -0.24 | 38.13 | 38.13 | 38.03 | 139304 |
| 1777066800 | 38.2 | 0.12 | 0.32 | 38.19 | 38.21 | 38.08 | 132089 |
| 1776980400 | 38.08 | -0.06 | -0.16 | 38.11 | 38.21 | 37.88 | 116981 |
| 1776894000 | 38.14 | 0.16 | 0.42 | 38.19 | 38.19 | 38.08 | 109482 |
| 1776807600 | 37.98 | -0.3 | -0.78 | 38.3 | 38.3 | 37.96 | 115563 |
| 1776721200 | 38.28 | -0.09 | -0.23 | 38.33 | 38.33 | 38.19 | 156220 |
| 1776462000 | 38.37 | 0.31 | 0.81 | 38.23 | 38.45 | 38.23 | 134898 |
| 1776375600 | 38.06 | -0.04 | -0.10 | 38.19 | 38.19 | 38 | 80817 |
| 1776289200 | 38.1 | 0.01 | 0.03 | 38.05 | 38.11 | 38.01 | 97085 |
| 1776202800 | 38.09 | 0.26 | 0.69 | 37.92 | 38.09 | 37.83 | 89811 |
| 1776116400 | 37.83 | 0.15 | 0.40 | 37.61 | 37.83 | 37.5 | 151336 |
| 1775857200 | 37.68 | 0.07 | 0.19 | 37.67 | 37.75 | 37.62 | 198616 |
| 1775770800 | 37.61 | -0.05 | -0.13 | 37.59 | 37.7 | 37.45 | 75407 |
| 1775684400 | 37.66 | 0.62 | 1.67 | 37.83 | 37.88 | 37.5 | 208491 |
| 1775598000 | 37.04 | -0.05 | -0.13 | 37.04 | 37.06 | 36.8 | 140543 |
| 1775511600 | 37.09 | 0.11 | 0.30 | 37 | 37.09 | 36.97 | 134959 |
| 1775166000 | 36.98 | 0.05 | 0.14 | 36.59 | 37.02 | 36.59 | 94692 |
| 1775079600 | 36.93 | -0.06 | -0.16 | 36.97 | 37.07 | 36.89 | 184445 |
| 1774993200 | 36.99 | 0.67 | 1.84 | 36.55 | 37.01 | 36.55 | 126078 |
| 1774906800 | 36.32 | 0.06 | 0.17 | 36.52 | 36.55 | 36.21 | 114785 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
