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 | 1.5 | 3.90625 | 38.4 | 40.82 | 37.52 | 45585 | 38.39732602 | DR |
| 4 | 1.54 | 4.01459854015 | 38.36 | 43.4 | 37.52 | 23021 | 39.31979666 | DR |
| 12 | 6.49 | 19.42532176 | 33.41 | 43.4 | 31.63 | 23975 | 36.65189906 | DR |
| 26 | 2.89 | 7.80870035126 | 37.01 | 44.21 | 31.01 | 17516 | 36.22158318 | DR |
| 52 | 8.12 | 25.550660793 | 31.78 | 44.21 | 29.69 | 13280 | 36.38730183 | DR |
| 156 | -14.94 | -27.2428884026 | 54.84 | 54.84 | 21.36 | 20395 | 35.60263104 | DR |
| 260 | -11.73 | -22.7193492156 | 51.63 | 60.18 | 21.36 | 34411 | 39.11462885 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 39.9 | 1.24 | 3.21 | 38.73 | 40.82 | 38.72 | 4322 |
| 1732224600 | 38.66 | 0.46 | 1.20 | 38.59 | 39.4 | 38.56 | 5142 |
| 1732051800 | 38.2 | -0.2 | -0.52 | 37.63 | 38.2 | 37.52 | 8513 |
| 1731965340 | 38.4 | -2.53 | -6.18 | 38.4 | 38.4 | 37.72 | 123100 |
| 1731619800 | 40.93 | 2.86 | 7.51 | 38.6 | 40.93 | 38.48 | 41278 |
| 1731533400 | 38.07 | -0.63 | -1.63 | 37.92 | 38.98 | 37.88 | 16846 |
| 1731446940 | 38.7 | -0.76 | -1.93 | 39.1 | 39.36 | 38.35 | 25414 |
| 1731360540 | 39.46 | 1.08 | 2.81 | 39.5 | 40.18 | 39.14 | 24137 |
| 1731101400 | 38.38 | -5.02 | -11.57 | 39.59 | 39.86 | 38.34 | 69403 |
| 1731014940 | 43.4 | 3.44 | 8.61 | 40.04 | 43.4 | 40.04 | 37652 |
| 1730928600 | 39.96 | 0.45 | 1.14 | 40.62 | 41.3 | 39.8 | 2986 |
| 1730842200 | 39.51 | -0.08 | -0.20 | 39.99 | 40.66 | 39.48 | 8797 |
| 1730755800 | 39.59 | 0.26 | 0.66 | 39.33 | 39.59 | 39.22 | 14294 |
| 1730496600 | 39.33 | 0.21 | 0.54 | 39 | 40 | 38.8 | 9967 |
| 1730410200 | 39.12 | -0.75 | -1.88 | 39.98 | 39.98 | 38.72 | 13421 |
| 1730323800 | 39.87 | 0.1 | 0.25 | 39.56 | 39.99 | 39.53 | 1478 |
| 1730237340 | 39.77 | 1.05 | 2.71 | 38.72 | 39.77 | 38.64 | 7355 |
| 1730151000 | 38.72 | 0.51 | 1.33 | 38.44 | 39.05 | 38.44 | 1602 |
| 1729891800 | 38.21 | 1.19 | 3.21 | 38.36 | 38.51 | 38.21 | 2997 |
| 1729805400 | 37.02 | -0.38 | -1.02 | 37.89 | 38.32 | 37.02 | 620 |
| 1729719000 | 37.4 | -1.06 | -2.76 | 38.7 | 38.7 | 36.77 | 311619 |
| 1729632600 | 38.46 | -0.54 | -1.38 | 38.94 | 38.94 | 38.45 | 1843 |
| 1729546140 | 39 | 0.19 | 0.49 | 38.91 | 39.3 | 38.73 | 7002 |
| 1729287000 | 38.81 | 0.41 | 1.07 | 38.79 | 38.81 | 38.45 | 80579 |
| 1729200540 | 38.4 | 0.31 | 0.81 | 38.1 | 38.74 | 38.1 | 3952 |
| 1729114140 | 38.09 | 0.43 | 1.14 | 38 | 38.89 | 38 | 6418 |
| 1729027740 | 37.66 | 0.14 | 0.37 | 37.42 | 37.76 | 37.42 | 530 |
| 1728941340 | 37.52 | -0.26 | -0.69 | 37.8 | 38 | 37.36 | 6155 |
| 1728682200 | 37.78 | -0.12 | -0.32 | 37.1 | 38.12 | 37.07 | 1276 |
| 1728595740 | 37.9 | 0.06 | 0.16 | 37.08 | 37.95 | 37.08 | 9037 |
| 1728509400 | 37.84 | 0.94 | 2.55 | 36.82 | 37.88 | 36.82 | 11288 |
| 1728422940 | 36.9 | 1.13 | 3.16 | 36 | 37.13 | 35.8 | 1723 |
| 1728336600 | 35.77 | 0.48 | 1.36 | 35.2 | 35.92 | 35.07 | 2252 |
| 1728077400 | 35.29 | 1.3 | 3.82 | 34.99 | 35.42 | 34.92 | 1631 |
| 1727991000 | 33.99 | -0.48 | -1.39 | 34.82 | 34.82 | 33.99 | 558 |
| 1727904540 | 34.47 | 0.18 | 0.52 | 34.29 | 34.47 | 33.63 | 10922 |
| 1727818200 | 34.29 | -0.33 | -0.95 | 34.85 | 34.85 | 33.94 | 515 |
| 1727731800 | 34.62 | -0.32 | -0.92 | 35.29 | 35.29 | 34.42 | 80016 |
| 1727472600 | 34.94 | -0.14 | -0.40 | 34.49 | 35.36 | 34.49 | 16503 |
| 1727386140 | 35.08 | -0.8 | -2.23 | 35.17 | 36.15 | 35.08 | 2521 |
| 1727299740 | 35.88 | -0.03 | -0.08 | 35.91 | 35.96 | 35.76 | 2458 |
| 1727213400 | 35.91 | 0.27 | 0.76 | 34.98 | 35.91 | 34.96 | 79581 |
| 1727127000 | 35.64 | -0.73 | -2.01 | 36.7 | 36.7 | 35.64 | 6410 |
| 1726867800 | 36.37 | 1.57 | 4.51 | 35.2 | 36.45 | 34.98 | 26630 |
| 1726781400 | 34.8 | 1.14 | 3.39 | 33.99 | 35.58 | 33.99 | 9978 |
| 1726695000 | 33.66 | 0.3 | 0.90 | 33.7 | 33.99 | 33.299999 | 542 |
| 1726608600 | 33.36 | 1.01 | 3.12 | 32.85 | 34.27 | 32.85 | 24143 |
| 1726522200 | 32.35 | -0.45 | -1.37 | 32.84 | 32.84 | 32.17 | 2270 |
| 1726263000 | 32.799999 | -0.08 | -0.24 | 32.88 | 33.09 | 32.79 | 763 |
| 1726176540 | 32.88 | 0.21 | 0.64 | 32.97 | 33.119999 | 32.61 | 2423 |
| 1726090140 | 32.67 | 0.27 | 0.83 | 32.24 | 32.7 | 31.99 | 1845 |
| 1726003740 | 32.4 | 0.17 | 0.53 | 32.89 | 32.89 | 31.8 | 12239 |
| 1725917400 | 32.229999 | 0.08 | 0.25 | 32.49 | 32.88 | 32.22 | 232907 |
| 1725658200 | 32.15 | -0.43 | -1.32 | 32.34 | 32.46 | 31.76 | 4527 |
| 1725571800 | 32.58 | 0.21 | 0.65 | 32.689999 | 32.689999 | 32.049999 | 3250 |
| 1725485400 | 32.369999 | -0.13 | -0.40 | 33.08 | 33.08 | 32.119999 | 1615 |
| 1725399000 | 32.5 | -0.97 | -2.90 | 33.07 | 33.07 | 32.27 | 4258 |
| 1725312600 | 33.47 | 0.39 | 1.18 | 32.7 | 33.56 | 31.63 | 711 |
| 1725053400 | 33.08 | -0.29 | -0.87 | 33.409999 | 33.409999 | 32.82 | 2656 |
| 1724967000 | 33.369999 | 0.73 | 2.24 | 33.11 | 33.46 | 32.86 | 44350 |
| 1724880600 | 32.64 | 0.3 | 0.93 | 32.1 | 32.64 | 32.09 | 3533 |
| 1724794140 | 32.34 | 0.63 | 1.99 | 31.9 | 32.35 | 31.7 | 2044 |
| 1724707740 | 31.71 | -0.39 | -1.21 | 32.43 | 32.43 | 31.58 | 7274 |
| 1724448600 | 32.1 | -0.31 | -0.96 | 33.1 | 33.1 | 31.95 | 6498 |
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
