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 | -1.65 | -4.48613376835 | 36.78 | 36.995 | 35.03 | 1111671 | 35.6778259 | DR |
| 4 | -5.16 | -12.8071481757 | 40.29 | 40.67 | 35.03 | 1069403 | 38.20095583 | DR |
| 12 | -6.74 | -16.097444471 | 41.87 | 42.43 | 35.03 | 1358189 | 39.00629613 | DR |
| 26 | 2.78 | 8.59350850077 | 32.35 | 42.43 | 31.19 | 1732388 | 37.14649494 | DR |
| 52 | 1.68 | 5.02242152466 | 33.45 | 42.43 | 29.2 | 2074330 | 34.53180511 | DR |
| 156 | -14.28 | -28.9010321797 | 49.41 | 53.86 | 27.95 | 1850759 | 38.24699164 | DR |
| 260 | -2.81 | -7.40643120717 | 37.94 | 53.86 | 27.95 | 1739692 | 39.98087172 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 35.13 | -0.28 | -0.79 | 35.34 | 35.38 | 35.03 | 1111491 |
| 1732054800 | 35.41 | -0.26 | -0.73 | 35.36 | 35.53 | 35.259 | 728913 |
| 1731968640 | 35.67 | -0.17 | -0.47 | 35.67 | 35.78 | 35.5 | 842751 |
| 1731709260 | 35.84 | -0.3 | -0.83 | 35.9 | 36.06 | 35.74 | 1727073 |
| 1731622800 | 36.14 | -0.88 | -2.38 | 36.78 | 36.995 | 35.55 | 1148126 |
| 1731536760 | 37.02 | -0.33 | -0.88 | 37.21 | 37.27 | 36.885 | 710014 |
| 1731450480 | 37.35 | -0.27 | -0.72 | 37.33 | 37.39 | 37.025 | 1049496 |
| 1731363600 | 37.62 | 0.01 | 0.03 | 37.82 | 37.85 | 37.59 | 1125787 |
| 1731104400 | 37.61 | -0.56 | -1.47 | 37.64 | 37.76 | 37.44 | 714132 |
| 1731018540 | 38.17 | 0.4 | 1.06 | 38.0301 | 38.27 | 37.95 | 1089280 |
| 1730931600 | 37.77 | -1.14 | -2.93 | 38.29 | 38.54 | 37.66 | 864740 |
| 1730845680 | 38.91 | -0.52 | -1.32 | 39.04 | 39.15 | 38.63 | 541202 |
| 1730759160 | 39.43 | 0.17 | 0.43 | 39.46 | 39.63 | 39.38 | 613959 |
| 1730496420 | 39.26 | 0.45 | 1.16 | 39.32 | 39.418 | 39.2025 | 1211621 |
| 1730409780 | 38.81 | -0.65 | -1.65 | 38.84 | 39.2 | 38.64 | 987698 |
| 1730323500 | 39.46 | -0.39 | -0.98 | 39.22 | 39.56 | 39.08 | 831027 |
| 1730237280 | 39.85 | -0.46 | -1.14 | 39.95 | 40.14 | 39.7475 | 934051 |
| 1730150880 | 40.31 | -0.26 | -0.64 | 40.48 | 40.6 | 40.04 | 1322891 |
| 1729891500 | 40.57 | 0.08 | 0.20 | 40.45 | 40.67 | 40.25 | 788129 |
| 1729805160 | 40.49 | 0.29 | 0.72 | 40.29 | 40.54 | 40.18 | 3045676 |
| 1729718940 | 40.2 | 1.01 | 2.58 | 39.89 | 40.28 | 39.5951 | 2916642 |
| 1729632300 | 39.19 | -0.21 | -0.53 | 39.08 | 39.47 | 38.87 | 1118372 |
| 1729545600 | 39.4 | -0.16 | -0.40 | 39.58 | 39.6 | 39.21 | 1359899 |
| 1729286400 | 39.56 | 0.47 | 1.20 | 39.34 | 39.62 | 39.24 | 1165019 |
| 1729200000 | 39.09 | 0.01 | 0.03 | 39.13 | 39.28 | 39.07 | 752939 |
| 1729113960 | 39.08 | -0.28 | -0.71 | 38.98 | 39.16 | 38.895 | 825945 |
| 1729027680 | 39.36 | 0.19 | 0.49 | 39.22 | 39.47 | 39.09 | 554350 |
| 1728941220 | 39.17 | -0.01 | -0.03 | 39.02 | 39.2 | 38.97 | 2018202 |
| 1728681900 | 39.18 | 0.31 | 0.80 | 38.91 | 39.18 | 38.89 | 976912 |
| 1728595560 | 38.87 | 0.46 | 1.20 | 38.83 | 38.88 | 38.65 | 579752 |
| 1728508800 | 38.41 | 0.14 | 0.37 | 38.4 | 38.67 | 38.35 | 1299125 |
| 1728422580 | 38.27 | 0.28 | 0.74 | 38.35 | 38.39 | 38.14 | 584229 |
| 1728336000 | 37.99 | 0.22 | 0.58 | 37.91 | 38.05 | 37.77 | 721084 |
| 1728077220 | 37.77 | -0.51 | -1.33 | 37.69 | 37.81 | 37.5 | 1668961 |
| 1727990760 | 38.28 | -0.79 | -2.02 | 38.68 | 38.7 | 38.17 | 1002703 |
| 1727904000 | 39.07 | -0.17 | -0.43 | 39.12 | 39.21 | 38.93 | 1834685 |
| 1727818140 | 39.24 | -0.71 | -1.78 | 39.47 | 39.5 | 39.07 | 1175687 |
| 1727731380 | 39.95 | -0.19 | -0.47 | 40.16 | 40.19 | 39.78 | 753709 |
| 1727472000 | 40.14 | -0.02 | -0.05 | 40.38 | 40.52 | 40.12 | 993005 |
| 1727386200 | 40.16 | 0.31 | 0.78 | 39.81 | 40.18 | 39.65 | 941715 |
| 1727299200 | 39.85 | -0.1 | -0.25 | 40.05 | 40.08 | 39.72 | 1696805 |
| 1727212800 | 39.95 | 0.45 | 1.14 | 39.56 | 40.08 | 39.5 | 828126 |
| 1727126940 | 39.5 | 0.05 | 0.13 | 39.37 | 39.63 | 39.33 | 787377 |
| 1726867200 | 39.45 | -0.01 | -0.03 | 39.66 | 39.67 | 39.26 | 1274651 |
| 1726781220 | 39.46 | -0.15 | -0.38 | 39.54 | 39.63 | 39.29 | 876946 |
| 1726694460 | 39.61 | 0.28 | 0.71 | 39.73 | 39.97 | 39.5 | 1155246 |
| 1726608240 | 39.33 | 0.12 | 0.31 | 39.41 | 39.45 | 39.17 | 1162941 |
| 1726521720 | 39.21 | 0.1 | 0.26 | 39.08 | 39.24 | 38.81 | 1861678 |
| 1726262940 | 39.11 | 0.4 | 1.03 | 39.26 | 39.39 | 39.045 | 1744219 |
| 1726176540 | 38.71 | 1.38 | 3.70 | 38.35 | 38.77 | 37.88 | 3564316 |
| 1726090140 | 37.33 | -2.39 | -6.02 | 39.8 | 39.84 | 37.05 | 6763902 |
| 1726003500 | 39.72 | 0.61 | 1.56 | 39.64 | 39.82 | 39.37 | 1590790 |
| 1725917160 | 39.11 | -1.38 | -3.41 | 38.82 | 39.415 | 38.66 | 3107421 |
| 1725658020 | 40.49 | -0.15 | -0.37 | 40.9 | 41.02 | 40.37 | 1645514 |
| 1725571440 | 40.64 | -0.31 | -0.76 | 40.84 | 41 | 40.57 | 1738099 |
| 1725485040 | 40.95 | -0.21 | -0.51 | 40.99 | 41.17 | 40.7 | 1983169 |
| 1725398880 | 41.16 | -1.17 | -2.76 | 41.28 | 42.24 | 41.12 | 2114015 |
| 1725053340 | 42.33 | 0.29 | 0.69 | 42.19 | 42.43 | 42.04 | 703569 |
| 1724966400 | 42.04 | 0.34 | 0.82 | 41.87 | 42.246 | 41.673 | 903390 |
| 1724880360 | 41.7 | -0.04 | -0.10 | 41.78 | 41.92 | 41.6 | 1109892 |
| 1724794080 | 41.74 | -0.26 | -0.62 | 41.77 | 41.89 | 41.61 | 774427 |
| 1724707740 | 42 | 0.29 | 0.70 | 41.88 | 42.15 | 41.785 | 746490 |
| 1724448480 | 41.71 | 0.28 | 0.68 | 41.5 | 41.81 | 41.34 | 3332952 |
| 1724362140 | 41.43 | -0.07 | -0.17 | 41.72 | 41.75 | 41.36 | 1995450 |
| 1724275380 | 41.5 | 0.05 | 0.12 | 41.5 | 41.6 | 41.35 | 1356834 |
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
Premium
