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 | -3.05 | -6.5045851994 | 46.89 | 46.89 | 42.69 | 15730 | 43.93549532 | SP |
| 4 | -35.22 | -44.5484442196 | 79.06 | 79.48 | 42.69 | 24138 | 52.97791259 | SP |
| 12 | -5.42 | -11.0028420625 | 49.26 | 79.48 | 42.69 | 17960 | 61.04938788 | SP |
| 26 | -3.22 | -6.84232894178 | 47.06 | 79.48 | 37.21 | 10848 | 57.06021352 | SP |
| 52 | 10.27 | 30.5927911826 | 33.57 | 79.48 | 30.25 | 9705 | 53.09575449 | SP |
| 156 | 18.47 | 72.8025226646 | 25.37 | 79.48 | 20.37 | 7358 | 47.28693952 | SP |
| 260 | 18.47 | 72.8025226646 | 25.37 | 79.48 | 20.37 | 7358 | 47.28693952 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 43.84 | 0.1 | 0.23 | 43.83 | 43.94 | 43.79 | 24372 |
| 1736551800 | 43.74 | 0.38 | 0.88 | 43.73 | 44.17 | 42.69 | 16540 |
| 1736379000 | 43.36 | -1.3 | -2.90 | 44.01 | 44.19 | 42.7702 | 7933 |
| 1736292600 | 44.655 | -2.88 | -6.07 | 46.89 | 46.89 | 44.655 | 14074 |
| 1736206200 | 47.539 | 0.09 | 0.19 | 47.49 | 47.5699 | 47.33 | 56489 |
| 1735947000 | 47.45 | -0.03 | -0.06 | 47.54 | 47.54 | 47.45 | 15509 |
| 1735860600 | 47.48 | 0.11 | 0.23 | 47.48 | 47.5999 | 47.4 | 42043 |
| 1735687800 | 47.37 | 0.03 | 0.06 | 47.4 | 47.53 | 47.3207 | 18814 |
| 1735601400 | 47.34 | -0.09 | -0.19 | 47.41 | 47.56 | 47.31 | 53198 |
| 1735342200 | 47.43 | 0.02 | 0.04 | 47.39 | 47.5 | 47.39 | 35151 |
| 1735255800 | 47.41 | -20.25 | -29.93 | 47.45 | 47.49 | 47.4 | 20428 |
| 1735077840 | 67.66 | 0.22 | 0.33 | 67.83 | 67.83 | 67.5786 | 10032 |
| 1734996600 | 67.44 | -2.78 | -3.96 | 70.99 | 71.85 | 67.001 | 24951 |
| 1734737400 | 70.22 | 0.25 | 0.36 | 69.21 | 71.19 | 69.21 | 18972 |
| 1734651000 | 69.97 | -3.24 | -4.43 | 74.59 | 74.8195 | 69.962 | 20720 |
| 1734564600 | 73.21 | -4.98 | -6.37 | 77.7 | 77.7 | 73.21 | 13013 |
| 1734478200 | 78.19 | 0.64 | 0.83 | 79.06 | 79.48 | 77.4978 | 18112 |
| 1734391800 | 77.55 | 3.07 | 4.12 | 76.32 | 79.005 | 76.32 | 32783 |
| 1734132600 | 74.48 | 1.38 | 1.89 | 73.47 | 74.6289 | 73.17 | 7376 |
| 1734046200 | 73.1 | -1.1 | -1.48 | 74.36 | 75.03 | 72.83 | 6602 |
| 1733959800 | 74.2 | 3.66 | 5.19 | 72.32 | 74.471 | 72.32 | 16283 |
| 1733873400 | 70.54 | 0.09 | 0.13 | 71.81 | 71.95 | 69.2158 | 17538 |
| 1733787000 | 70.45 | -3.89 | -5.23 | 72.59 | 73.55 | 70.34 | 14225 |
| 1733527800 | 74.3402 | 1.67 | 2.30 | 72.87 | 74.9098 | 72.02 | 18440 |
| 1733441400 | 72.67 | 0.15 | 0.21 | 75.66 | 76.095 | 71.91 | 30232 |
| 1733355000 | 72.5174 | 2.24 | 3.19 | 70.43 | 72.89 | 69.57 | 8102 |
| 1733268600 | 70.2736 | 0.05 | 0.07 | 69.25 | 70.53 | 68.7635 | 5878 |
| 1733182200 | 70.2231 | -1.39 | -1.94 | 70.58 | 71.53 | 69.82 | 13232 |
| 1732917840 | 71.6122 | 0.64 | 0.91 | 71.67 | 72.7 | 71.49 | 7866 |
| 1732750200 | 70.9692 | 4.14 | 6.19 | 69.36 | 71.538 | 69.36 | 15824 |
| 1732663800 | 66.83 | -2.69 | -3.87 | 67.52 | 68.731 | 66.45 | 23099 |
| 1732577400 | 69.52 | -3.37 | -4.62 | 71.49 | 71.49 | 69.2515 | 19473 |
| 1732318200 | 72.89 | 0.75 | 1.04 | 71.81 | 73.25 | 71.37 | 38250 |
| 1732231800 | 72.1422 | 2.9 | 4.19 | 71.51 | 72.5701 | 70.5627 | 25555 |
| 1732145400 | 69.24 | 1.32 | 1.94 | 69.55 | 69.76 | 68.6801 | 14051 |
| 1732059000 | 67.9209 | 0.85 | 1.26 | 67.33 | 69.095 | 67.19 | 15768 |
| 1731972600 | 67.0745 | -0.13 | -0.19 | 66.379999 | 68 | 66.01 | 12865 |
| 1731713400 | 67.2 | 2.89 | 4.49 | 65.55 | 67.2 | 64.379999 | 10577 |
| 1731627000 | 64.31 | -1.51 | -2.29 | 67.01 | 67.38 | 64.291 | 22542 |
| 1731540600 | 65.819999 | 0.05 | 0.08 | 66.069999 | 68.4225 | 65.5 | 47615 |
| 1731454200 | 65.769999 | 1.87 | 2.93 | 63.46 | 66.019999 | 62.72 | 21768 |
| 1731367800 | 63.8952 | 7.64 | 13.59 | 60.15 | 64.15 | 59.8979 | 43401 |
| 1731108600 | 56.253 | 0.04 | 0.07 | 55.95 | 56.72 | 55.46 | 7963 |
| 1731022200 | 56.2141 | 0.26 | 0.47 | 54.96 | 56.2825 | 54.755 | 6409 |
| 1730935800 | 55.95 | 5.11 | 10.05 | 54.51 | 56.14 | 54.03 | 15079 |
| 1730849400 | 50.8422 | 1.48 | 2.99 | 50.66 | 51.4157 | 50.6377 | 4890 |
| 1730763000 | 49.3664 | -1.3 | -2.56 | 51.11 | 51.11 | 49.3664 | 25057 |
| 1730500200 | 50.6625 | -0.74 | -1.44 | 51.39 | 52.4388 | 50.6625 | 1355 |
| 1730413800 | 51.4023 | -1.38 | -2.61 | 52.89 | 52.89 | 51.4023 | 7134 |
| 1730327400 | 52.7794 | -0.55 | -1.03 | 52.8 | 53.1782 | 52.755 | 5690 |
| 1730241000 | 53.33 | 2.28 | 4.47 | 52.23 | 54.0073 | 52.028 | 7346 |
| 1730154600 | 51.05 | 2.06 | 4.21 | 50.59 | 51.2099 | 50.17 | 10634 |
| 1729895400 | 48.9868 | -1.1 | -2.20 | 49.91 | 50.24 | 48.975 | 6134 |
| 1729809000 | 50.09 | 1.36 | 2.79 | 49.56 | 50.12 | 49.55 | 1691 |
| 1729722600 | 48.7314 | -0.78 | -1.57 | 48.85 | 48.85 | 48.3378 | 4376 |
| 1729636200 | 49.5105 | -0.26 | -0.52 | 49.26 | 49.5105 | 49.26 | 2282 |
| 1729549800 | 49.7713 | -0.62 | -1.23 | 49.87 | 49.87 | 49.0201 | 6920 |
| 1729290600 | 50.3923 | 1.33 | 2.70 | 49.78 | 50.611 | 49.78 | 2026 |
| 1729204200 | 49.0653 | -0.77 | -1.54 | 49.25 | 49.66 | 49.05 | 4458 |
| 1729117800 | 49.8333 | 0.56 | 1.14 | 49.88 | 50 | 49.4668 | 6506 |
| 1729031400 | 49.274 | 0.76 | 1.57 | 48.39 | 49.5 | 48.25 | 4138 |
| 1728945000 | 48.5119 | 2.15 | 4.64 | 47.64 | 48.77 | 47.511 | 3868 |
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
