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 | 0.3 | 0.612244897959 | 49 | 50.8 | 48.1 | 479048 | 49.57178514 | DE |
| 4 | -2.9 | -5.55555555556 | 52.2 | 56.8 | 45.5 | 668788 | 49.9358505 | DE |
| 12 | -9.1 | -15.5821917808 | 58.4 | 60 | 45.5 | 612118 | 52.18250227 | DE |
| 26 | -13.7 | -21.746031746 | 63 | 66.2 | 45.5 | 695156 | 55.50342168 | DE |
| 52 | 15.85 | 47.3841554559 | 33.45 | 66.2 | 33.3 | 774895 | 48.64882841 | DE |
| 156 | 17.5 | 55.0314465409 | 31.8 | 66.2 | 19.5 | 489195 | 38.33016934 | DE |
| 260 | 31.3 | 173.888888889 | 18 | 66.2 | 4.4 | 519817 | 29.01531637 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 49.8 | -0.4 | -0.80 | 49.1 | 50.4 | 49.1 | 716030 |
| 1733160600 | 50.2 | 0.9 | 1.83 | 50.2 | 50.4 | 48.5 | 767993 |
| 1732901400 | 49.3 | 0.3 | 0.61 | 48.1 | 49.3 | 48.1 | 253224 |
| 1732815000 | 49 | 0.4 | 0.82 | 50.8 | 50.8 | 48.1 | 155945 |
| 1732728600 | 48.6 | -0.5 | -1.02 | 49 | 49.4 | 48.1 | 502049 |
| 1732642200 | 49.1 | 0.1 | 0.20 | 48.4 | 50.2 | 47.7 | 1819809 |
| 1732555800 | 49 | 1 | 2.08 | 47.7 | 49 | 47.7 | 610396 |
| 1732296600 | 48 | 1.8 | 3.90 | 46.5 | 48.3 | 45.5 | 1291594 |
| 1732210200 | 46.2 | -1.4 | -2.94 | 47.5 | 48 | 45.7 | 984010 |
| 1732123800 | 47.6 | -6.2 | -11.52 | 54 | 54 | 46.7 | 2797408 |
| 1732037400 | 53.8 | -1 | -1.82 | 55 | 56.8 | 53.8 | 275612 |
| 1731951000 | 54.8 | 0.2 | 0.37 | 55 | 56.8 | 54.8 | 252708 |
| 1731691800 | 54.6 | -0.8 | -1.44 | 56 | 56 | 54.2 | 241744 |
| 1731605400 | 55.4 | 0.4 | 0.73 | 54.6 | 56 | 53.2 | 372543 |
| 1731519000 | 55 | 0.2 | 0.36 | 55.2 | 55.2 | 54.4 | 203460 |
| 1731432600 | 54.8 | -0.8 | -1.44 | 55.4 | 55.6 | 53.2 | 253075 |
| 1731346200 | 55.6 | 2 | 3.73 | 53.8 | 56 | 53.8 | 887578 |
| 1731087000 | 53.6 | 2 | 3.88 | 52.2 | 53.8 | 51.2 | 486056 |
| 1731000600 | 51.6 | -1.4 | -2.64 | 52.2 | 52.8 | 50.4 | 284216 |
| 1730914200 | 53 | 0 | 0.00 | 52.2 | 53.2 | 52.2 | 220312 |
| 1730827800 | 53 | -0.4 | -0.75 | 52.2 | 53.8 | 52.2 | 163975 |
| 1730741400 | 53.4 | 1 | 1.91 | 52 | 53.8 | 50.2 | 463053 |
| 1730482200 | 52.4 | 1 | 1.95 | 50.2 | 52.4 | 50.2 | 125232 |
| 1730395800 | 51.4 | -1.2 | -2.28 | 52 | 52.4 | 50.8 | 362508 |
| 1730309400 | 52.6 | 4.6 | 9.58 | 48 | 54 | 47.8 | 1182618 |
| 1730223000 | 48 | -0.6 | -1.23 | 48.2 | 48.9 | 46.9 | 660158 |
| 1730136600 | 48.6 | -1.4 | -2.80 | 50.6 | 50.6 | 46.4 | 1432430 |
| 1729873800 | 50 | -1 | -1.96 | 50.6 | 50.8 | 50 | 196993 |
| 1729787400 | 51 | -0.2 | -0.39 | 50.8 | 51.4 | 50.8 | 184860 |
| 1729701000 | 51.2 | -1 | -1.92 | 51.2 | 51.2 | 51.2 | 66924 |
| 1729614600 | 52.2 | 1 | 1.95 | 52.2 | 52.8 | 51.6 | 263563 |
| 1729528200 | 51.2 | -0.2 | -0.39 | 53.8 | 53.8 | 51 | 357932 |
| 1729269000 | 51.4 | 0 | 0.00 | 52 | 52 | 50.6 | 473803 |
| 1729182600 | 51.4 | -0.6 | -1.15 | 51 | 51.4 | 51 | 201890 |
| 1729096200 | 52 | 0.2 | 0.39 | 52 | 52 | 51 | 229455 |
| 1729009800 | 51.8 | 0.4 | 0.78 | 50.8 | 52 | 50.8 | 332589 |
| 1728923400 | 51.4 | 0.7 | 1.38 | 50.6 | 51.6 | 50.4 | 557171 |
| 1728664200 | 50.7 | -0.9 | -1.74 | 51.6 | 51.6 | 50.6 | 260434 |
| 1728577800 | 51.6 | -1.4 | -2.64 | 52.2 | 52.2 | 51 | 235598 |
| 1728491400 | 53 | 0.6 | 1.15 | 52.4 | 53.2 | 52.4 | 310581 |
| 1728405000 | 52.4 | -2.4 | -4.38 | 53.2 | 53.2 | 52 | 357008 |
| 1728318600 | 54.8 | 2.6 | 4.98 | 52.2 | 54.8 | 52 | 168003 |
| 1728059400 | 52.2 | -0.8 | -1.51 | 52.4 | 53 | 52.2 | 394471 |
| 1727973000 | 53 | 1.8 | 3.52 | 52.4 | 53 | 51.4 | 340074 |
| 1727886600 | 51.2 | -0.4 | -0.78 | 51 | 51.4 | 49.6 | 2144295 |
| 1727800200 | 51.6 | -1.6 | -3.01 | 54 | 54 | 49.3 | 1196422 |
| 1727713800 | 53.2 | -0.8 | -1.48 | 54.6 | 54.6 | 52.8 | 336625 |
| 1727454600 | 54 | -1 | -1.82 | 54.8 | 55.6 | 51.8 | 1315774 |
| 1727368200 | 55 | -0.4 | -0.72 | 56.6 | 56.6 | 54 | 723219 |
| 1727281800 | 55.4 | -1 | -1.77 | 58.8 | 58.8 | 55.4 | 245336 |
| 1727195400 | 56.4 | 0.6 | 1.08 | 58.8 | 58.8 | 55.8 | 359983 |
| 1727109000 | 55.8 | -1.8 | -3.13 | 60 | 60 | 55.4 | 576968 |
| 1726849800 | 57.6 | -0.6 | -1.03 | 58.2 | 59 | 57.6 | 612921 |
| 1726763400 | 58.2 | -0.4 | -0.68 | 59.2 | 60 | 58 | 1155068 |
| 1726677000 | 58.6 | 1.8 | 3.17 | 57 | 59 | 57 | 631655 |
| 1726590600 | 56.8 | 0.8 | 1.43 | 56.4 | 57.6 | 56 | 389414 |
| 1726504200 | 56 | 0 | 0.00 | 56.4 | 56.4 | 54.2 | 377598 |
| 1726245000 | 56 | 0.6 | 1.08 | 55 | 57 | 55 | 1107058 |
| 1726158600 | 55.4 | 0.2 | 0.36 | 58 | 58 | 54.4 | 959808 |
| 1726072200 | 55.2 | -3.2 | -5.48 | 58.4 | 58.4 | 54 | 1786760 |
| 1725985800 | 58.4 | -0.6 | -1.02 | 59 | 60 | 58.2 | 856705 |
| 1725899400 | 59 | 0 | 0.00 | 59.6 | 60 | 58.2 | 412666 |
| 1725640200 | 59 | 0.4 | 0.68 | 56.2 | 59.8 | 56.2 | 282120 |
| 1725553800 | 58.6 | 1.2 | 2.09 | 56.2 | 58.6 | 56.2 | 3166231 |
| 1725467400 | 57.4 | -0.6 | -1.03 | 57 | 57.4 | 56.4 | 883615 |
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
