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 | -0.61 | -1.78206251826 | 34.23 | 34.5 | 33.07 | 5225 | 33.86594476 | DR |
| 4 | -4.3 | -11.3396624473 | 37.92 | 40.84 | 32.28 | 4730 | 36.36679505 | DR |
| 12 | 8.04 | 31.4308053167 | 25.58 | 43.44 | 23.92 | 6298 | 34.51783903 | DR |
| 26 | 5.12 | 17.9649122807 | 28.5 | 43.44 | 23.08 | 4307 | 31.36511755 | DR |
| 52 | 10.53 | 45.604157644 | 23.09 | 43.44 | 17.5 | 8061 | 23.61824943 | DR |
| 156 | -50.29975393 | -59.937918755 | 83.91975393 | 86.632002 | 17.5 | 7228 | 30.49120595 | DR |
| 260 | 10.66418547 | 46.4552693439 | 22.95581453 | 96.54470222 | 17.5 | 5422 | 35.11115628 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 33.62 | -0.52 | -1.52 | 34.14 | 34.14 | 33.57 | 716 |
| 1732224600 | 34.14 | 0.39 | 1.16 | 33.07 | 34.5 | 33.07 | 4269 |
| 1732051800 | 33.75 | -0.09 | -0.27 | 33.439999 | 33.93 | 33.439999 | 9711 |
| 1731965340 | 33.84 | 1.53 | 4.74 | 34.23 | 34.23 | 33.6 | 1696 |
| 1731619800 | 32.31 | -2.25 | -6.51 | 34.74 | 35.25 | 32.28 | 9162 |
| 1731533400 | 34.56 | -0.11 | -0.32 | 34.86 | 35.03 | 34.56 | 10928 |
| 1731446940 | 34.67 | -2.85 | -7.60 | 36.63 | 36.63 | 34.67 | 2954 |
| 1731360540 | 37.52 | 0.7 | 1.90 | 37.5 | 37.92 | 37.36 | 1920 |
| 1731101400 | 36.82 | -2.18 | -5.59 | 38.04 | 38.15 | 36.6 | 6869 |
| 1731014940 | 39 | 2.44 | 6.67 | 35.82 | 39 | 35.82 | 4371 |
| 1730928600 | 36.56 | -1.96 | -5.09 | 37.29 | 37.29 | 36.56 | 2706 |
| 1730842200 | 38.52 | 0.14 | 0.36 | 38.88 | 38.88 | 38.36 | 31 |
| 1730755800 | 38.38 | -1.14 | -2.88 | 39.45 | 39.45 | 38.36 | 2164 |
| 1730496600 | 39.52 | 0.44 | 1.13 | 39.66 | 39.8 | 39.36 | 9866 |
| 1730410200 | 39.08 | 0.64 | 1.66 | 38.64 | 39.12 | 38.48 | 3050 |
| 1730323800 | 38.44 | -0.96 | -2.44 | 38.57 | 38.76 | 38.3 | 2761 |
| 1730237340 | 39.4 | -0.03 | -0.08 | 40.8 | 40.84 | 39.4 | 7828 |
| 1730151000 | 39.43 | 1.34 | 3.52 | 38.5 | 39.75 | 38.5 | 1596 |
| 1729891800 | 38.09 | 0.88 | 2.36 | 37.92 | 38.24 | 37.92 | 3252 |
| 1729805400 | 37.21 | -0.87 | -2.28 | 37 | 37.25 | 37 | 454 |
| 1729719000 | 38.08 | -0.2 | -0.52 | 39 | 39 | 38.04 | 674 |
| 1729632600 | 38.28 | 0.52 | 1.38 | 37.8 | 38.68 | 37.8 | 375 |
| 1729546140 | 37.76 | -0.12 | -0.32 | 37.56 | 37.8 | 37.56 | 2603 |
| 1729287000 | 37.88 | 1.4 | 3.84 | 37.8 | 38 | 37.48 | 1750 |
| 1729200540 | 36.48 | -1.93 | -5.02 | 37.56 | 37.56 | 36.47 | 12863 |
| 1729114140 | 38.41 | 0.41 | 1.08 | 38.38 | 39.11 | 38.38 | 14504 |
| 1729027740 | 38 | -2.8 | -6.86 | 40.79 | 40.79 | 37.55 | 5408 |
| 1728941340 | 40.8 | -0.2 | -0.49 | 40 | 41.96 | 40 | 1375 |
| 1728682200 | 41 | 0.31 | 0.76 | 39.09 | 41.57 | 39.09 | 2768 |
| 1728595740 | 40.69 | 0.85 | 2.13 | 39.81 | 41.02 | 39.59 | 2797 |
| 1728509400 | 39.84 | 0.08 | 0.20 | 38.44 | 40.31 | 38.44 | 6663 |
| 1728422940 | 39.76 | -3.16 | -7.36 | 41.5 | 41.5 | 39.08 | 10230 |
| 1728336600 | 42.92 | 0.4 | 0.94 | 43.03 | 43.44 | 41.4 | 6731 |
| 1728077400 | 42.52 | 2.04 | 5.04 | 42.24 | 42.63 | 42.04 | 1600 |
| 1727991000 | 40.48 | -0.68 | -1.65 | 40.64 | 40.84 | 38.68 | 20551 |
| 1727904540 | 41.16 | 2.16 | 5.54 | 42.05 | 42.28 | 39.76 | 14116 |
| 1727818200 | 39 | 2.76 | 7.62 | 35.51 | 39 | 35.51 | 11710 |
| 1727731800 | 36.24 | 0.06 | 0.17 | 40.2 | 40.2 | 36.24 | 29876 |
| 1727472600 | 36.18 | 1.77 | 5.14 | 34.25 | 36.18 | 34.25 | 5036 |
| 1727386140 | 34.41 | 4.06 | 13.38 | 33.2 | 34.54 | 33.09 | 17822 |
| 1727299740 | 30.35 | -0.39 | -1.27 | 30 | 30.36 | 29.52 | 2089 |
| 1727213400 | 30.74 | 3.2 | 11.62 | 29.54 | 30.74 | 29.31 | 26823 |
| 1727127000 | 27.54 | 1.39 | 5.32 | 26.99 | 27.54 | 26.92 | 7469 |
| 1726867800 | 26.15 | 0.06 | 0.23 | 26.36 | 26.36 | 26.02 | 2348 |
| 1726781400 | 26.09 | 1.59 | 6.49 | 25.82 | 26.09 | 25.48 | 2678 |
| 1726695000 | 24.5 | -0.24 | -0.97 | 24.5 | 24.5 | 24.5 | 200 |
| 1726608600 | 24.74 | 0.64 | 2.66 | 24.34 | 24.9 | 24.34 | 460 |
| 1726522200 | 24.1 | -0.26 | -1.07 | 24.1 | 24.1 | 24.1 | 534 |
| 1726263000 | 24.36 | -0.65 | -2.60 | 24.32 | 24.36 | 24.24 | 177 |
| 1726176540 | 25.01 | 0.13 | 0.52 | 25.05 | 25.09 | 24.99 | 166 |
| 1726090140 | 24.88 | 0.52 | 2.13 | 24.84 | 24.88 | 24.84 | 4539 |
| 1726003740 | 24.36 | 0.32 | 1.33 | 24.36 | 24.36 | 24.36 | 31 |
| 1725917400 | 24.04 | -0.26 | -1.07 | 24.16 | 24.16 | 23.92 | 246 |
| 1725658200 | 24.3 | -0.26 | -1.06 | 24.39 | 24.39 | 24.21 | 3645 |
| 1725571800 | 24.56 | -0.6 | -2.38 | 24.76 | 24.76 | 24.51 | 17707 |
| 1725485400 | 25.16 | 0.02 | 0.08 | 25.42 | 25.42 | 25.04 | 25757 |
| 1725399000 | 25.14 | 0.01 | 0.04 | 24.96 | 25.15 | 24.96 | 6549 |
| 1725312600 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1725053400 | 25.13 | 0.33 | 1.33 | 25.58 | 25.58 | 25.13 | 2534 |
| 1724967000 | 24.8 | 0.87 | 3.64 | 24.74 | 24.8 | 24.72 | 107 |
| 1724880600 | 23.93 | -0.3 | -1.24 | 24.23 | 24.23 | 23.82 | 4019 |
| 1724794140 | 24.23 | 0.67 | 2.84 | 23.58 | 24.46 | 23.58 | 2260 |
| 1724707740 | 23.56 | -0.96 | -3.92 | 23.39 | 23.74 | 23.08 | 6725 |
| 1724448600 | 24.52 | -0.4 | -1.61 | 25.18 | 25.18 | 24.42 | 2396 |
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
