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 | -0.2 | -0.392079984317 | 51.01 | 51.0558 | 50.7068 | 24890 | 50.89634157 | SP |
| 4 | -0.12 | -0.235617514235 | 50.93 | 51.06 | 50.5301 | 34025 | 50.80502043 | SP |
| 12 | 0.98 | 1.9666867349 | 49.83 | 51.35 | 49.83 | 23173 | 50.88522416 | SP |
| 26 | 0.11 | 0.216962524655 | 50.7 | 52.01 | 49.4 | 21414 | 50.78673152 | SP |
| 52 | 1 | 2.00762899016 | 49.81 | 52.01 | 49.4 | 14187 | 50.7032556 | SP |
| 156 | -7 | -12.1086317246 | 57.81 | 57.81 | 46.44 | 6392 | 50.3510846 | SP |
| 260 | -7 | -12.1086317246 | 57.81 | 57.81 | 46.44 | 3835 | 50.3510846 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 50.81 | 0.03 | 0.06 | 50.7 | 50.81 | 50.7 | 27254 |
| 1782426600 | 50.78 | -0.11 | -0.21 | 50.97 | 50.97 | 50.7068 | 23924 |
| 1782340200 | 50.8859 | 0.01 | 0.01 | 50.94 | 51 | 50.885 | 17802 |
| 1782253800 | 50.8801 | -0.09 | -0.19 | 50.86 | 50.96 | 50.86 | 16648 |
| 1782167400 | 50.975 | -0.02 | -0.03 | 51.01 | 51.0558 | 50.91 | 41186 |
| 1781821800 | 50.9914 | 0.04 | 0.08 | 51.01 | 51.02 | 50.95 | 21755 |
| 1781735400 | 50.95 | -0.07 | -0.14 | 51.05 | 51.05 | 50.91 | 17984 |
| 1781649000 | 51.02 | 0.03 | 0.06 | 50.96 | 51.06 | 50.96 | 19345 |
| 1781562600 | 50.99 | 0.18 | 0.34 | 50.93 | 50.9999 | 50.875 | 34559 |
| 1781303400 | 50.815 | 0.06 | 0.11 | 50.75 | 50.85 | 50.685 | 16059 |
| 1781217000 | 50.758 | 0.05 | 0.09 | 50.76 | 50.77 | 50.5301 | 120111 |
| 1781130600 | 50.71 | -0.01 | -0.03 | 50.7 | 50.815 | 50.7 | 96353 |
| 1781044200 | 50.7245 | 0.04 | 0.09 | 50.86 | 50.95 | 50.68 | 14194 |
| 1780957800 | 50.681 | 0 | 0.00 | 50.7 | 50.77 | 50.68 | 25393 |
| 1780698600 | 50.6795 | -0.1 | -0.20 | 50.8 | 50.8 | 50.66 | 23913 |
| 1780612200 | 50.78 | 0.08 | 0.16 | 50.78 | 50.82 | 50.715 | 21243 |
| 1780525800 | 50.7009 | -0.1 | -0.20 | 50.81 | 50.82 | 50.695 | 43077 |
| 1780439400 | 50.8 | 0.05 | 0.10 | 50.86 | 50.86 | 50.7612 | 36579 |
| 1780353000 | 50.75 | -0.13 | -0.25 | 50.81 | 50.81 | 50.71 | 24892 |
| 1780093800 | 50.875 | 0.02 | 0.03 | 50.93 | 50.93 | 50.85 | 31454 |
| 1780007400 | 50.86 | -0.18 | -0.36 | 50.74 | 50.87 | 50.74 | 18051 |
| 1779921000 | 51.0448 | -0.03 | -0.05 | 51.02 | 51.099 | 51.02 | 26257 |
| 1779834600 | 51.07 | 0.11 | 0.22 | 50.98 | 51.08 | 50.98 | 29605 |
| 1779489000 | 50.96 | 0.1 | 0.21 | 51.04 | 51.05 | 50.95 | 36136 |
| 1779402600 | 50.8557 | -0.05 | -0.11 | 50.86 | 50.9079 | 50.82 | 15993 |
| 1779316200 | 50.91 | 0.15 | 0.30 | 50.75 | 50.955 | 50.75 | 24646 |
| 1779229800 | 50.7584 | -0.21 | -0.42 | 50.93 | 50.93 | 50.7 | 13551 |
| 1779143400 | 50.97 | -0.03 | -0.06 | 51.06 | 51.06 | 50.9 | 19207 |
| 1778884200 | 51.0014 | -0.06 | -0.13 | 51 | 51.0492 | 50.96 | 17574 |
| 1778797800 | 51.0653 | -0 | -0.01 | 51.1 | 51.18 | 51.04 | 24907 |
| 1778711400 | 51.07 | 0.04 | 0.07 | 51.04 | 51.1 | 50.96 | 26548 |
| 1778625000 | 51.0326 | -0.08 | -0.16 | 51.11 | 51.13 | 50.96 | 11823 |
| 1778538600 | 51.112 | 0 | 0.00 | 51.12 | 51.19 | 51.11 | 9603 |
| 1778279400 | 51.11 | 0.08 | 0.16 | 51.09 | 51.1699 | 51.05 | 17129 |
| 1778193000 | 51.03 | -0.08 | -0.16 | 51.12 | 51.14 | 51 | 6362 |
| 1778106600 | 51.11 | 0.06 | 0.13 | 51.04 | 51.17 | 51.04 | 8608 |
| 1778020200 | 51.045 | 0.09 | 0.18 | 51.03 | 51.07 | 51.002 | 8537 |
| 1777933800 | 50.9554 | -0.09 | -0.18 | 51.05 | 51.08 | 50.95 | 12752 |
| 1777674600 | 51.0495 | 0.1 | 0.19 | 51 | 51.08 | 51 | 18762 |
| 1777588200 | 50.9528 | 0.09 | 0.19 | 50.94 | 50.9899 | 50.85 | 14112 |
| 1777501800 | 50.858 | -0.46 | -0.90 | 50.89 | 50.9 | 50.819 | 22889 |
| 1777415400 | 51.32 | -0.01 | -0.01 | 51.32 | 51.35 | 51.3 | 17484 |
| 1777329000 | 51.325 | 0.06 | 0.12 | 51.19 | 51.33 | 51.19 | 25973 |
| 1777069800 | 51.265 | 0.13 | 0.25 | 51.15 | 51.28 | 51.13 | 15561 |
| 1776983400 | 51.139 | -0.01 | -0.01 | 51.18 | 51.2299 | 51.07 | 15295 |
| 1776897000 | 51.1463 | 0.21 | 0.40 | 51.09 | 51.2699 | 50.99 | 20064 |
| 1776810600 | 50.9401 | -0.19 | -0.37 | 51.12 | 51.17 | 50.9401 | 28976 |
| 1776724200 | 51.1298 | -0.04 | -0.08 | 51.21 | 51.26 | 51 | 37910 |
| 1776465000 | 51.17 | 0.09 | 0.18 | 51.27 | 51.27 | 51.165 | 4197 |
| 1776378600 | 51.0788 | -0.06 | -0.11 | 51.13 | 51.15 | 51.06 | 12480 |
| 1776292200 | 51.1349 | 0.1 | 0.20 | 51.04 | 51.135 | 51.04 | 5135 |
| 1776205800 | 51.0332 | 0.17 | 0.33 | 50.94 | 51.1 | 50.9 | 11618 |
| 1776119400 | 50.8658 | 0.09 | 0.17 | 50.78 | 50.88 | 50.71 | 21795 |
| 1775860200 | 50.7784 | 0.19 | 0.37 | 50.7 | 50.9 | 50.66 | 18941 |
| 1775773800 | 50.5924 | 0.16 | 0.31 | 50.46 | 50.625 | 50.42 | 6439 |
| 1775687400 | 50.4354 | 0.39 | 0.78 | 50.45 | 50.5 | 50.2615 | 16003 |
| 1775601000 | 50.0454 | -0.01 | -0.02 | 49.97 | 50.08 | 49.9446 | 8588 |
| 1775514600 | 50.0569 | 0.17 | 0.33 | 49.83 | 50.0599 | 49.83 | 24894 |
| 1775169000 | 49.89 | 0.16 | 0.32 | 49.78 | 49.89 | 49.65 | 41821 |
| 1775082600 | 49.73 | 0.06 | 0.13 | 49.73 | 49.7502 | 49.558 | 21849 |
| 1774996200 | 49.665 | 0.25 | 0.50 | 49.64 | 49.68 | 49.48 | 18357 |
| 1774909800 | 49.419 | -0.17 | -0.34 | 49.62 | 49.62 | 49.4 | 18087 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
