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 | 5.43 | 12.2795115332 | 44.22 | 50.34 | 40.03 | 3133670 | 44.8260082 | SP |
| 4 | 4.17 | 9.16886543536 | 45.48 | 52.7 | 36.42 | 3979158 | 43.11333088 | SP |
| 12 | 38.65 | 351.363636364 | 11 | 53.7 | 7.1712 | 8552309 | 16.48784801 | SP |
| 26 | 30.28 | 156.3242127 | 19.37 | 53.7 | 7.1712 | 10227851 | 12.89172313 | SP |
| 52 | 22.996 | 86.275981091 | 26.654 | 53.7 | 7.1712 | 10247455 | 16.0663441 | SP |
| 156 | 21.98 | 79.4362125045 | 27.67 | 140.5005 | 2.28 | 15009535 | 13.61778986 | SP |
| 260 | 40.49 | 442.030567686 | 9.16 | 140.5005 | 2.28 | 9430623 | 14.62292114 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 48.21 | 4.14 | 9.39 | 45.97 | 48.48 | 45 | 3727392 |
| 1734564600 | 44.07 | 0.16 | 0.36 | 44.41 | 45.06 | 43.19 | 2428576 |
| 1734478200 | 43.91 | 1.24 | 2.91 | 41.03 | 44.07 | 40.03 | 3982912 |
| 1734391800 | 42.67 | -1.38 | -3.13 | 42.34 | 42.8 | 41.8033 | 2081883 |
| 1734132600 | 44.05 | -1.63 | -3.57 | 44.035 | 44.81 | 43.615 | 3378968 |
| 1734046200 | 45.68 | 1.24 | 2.79 | 44.21 | 47.51 | 43.1505 | 5425281 |
| 1733959800 | 44.44 | 3.27 | 7.94 | 43.26 | 45.3729 | 43.26 | 5212159 |
| 1733873400 | 41.17 | 0.02 | 0.05 | 38.91 | 41.2587 | 38.5 | 3731159 |
| 1733787000 | 41.15 | 1.98 | 5.05 | 41.14 | 42.2669 | 40.17 | 3031277 |
| 1733527800 | 39.17 | 0.35 | 0.90 | 38.26 | 39.51 | 37.88 | 2789266 |
| 1733441400 | 38.82 | 0.33 | 0.86 | 39.35 | 40.75 | 38.16 | 5061199 |
| 1733355000 | 38.49 | 0.38 | 1.00 | 37.78 | 38.97 | 36.42 | 4507716 |
| 1733268600 | 38.11 | -4.14 | -9.80 | 40.54 | 40.54 | 37.75 | 6967341 |
| 1733182200 | 42.25 | -3.64 | -7.93 | 42.83 | 44.34 | 41.57 | 4386505 |
| 1732917840 | 45.89 | 3.74 | 8.87 | 45.29 | 47.2 | 44.71 | 2693104 |
| 1732750200 | 42.15 | -8.34 | -16.52 | 43.65 | 44.52 | 42.1098 | 4610260 |
| 1732663800 | 50.49 | 1.87 | 3.85 | 50.06 | 51.79 | 47.8812 | 3305830 |
| 1732577400 | 48.62 | 3.08 | 6.76 | 49.9 | 52.7 | 48.17 | 3712059 |
| 1732318200 | 45.54 | -5.84 | -11.37 | 45.48 | 46.39 | 44.06 | 4061312 |
| 1732231800 | 51.38 | 2.64 | 5.42 | 52.89 | 53.7 | 49.0801 | 4112853 |
| 1732145400 | 48.74 | 5.55 | 12.85 | 46.17 | 49.15 | 45.45 | 4786036 |
| 1732059000 | 43.19 | 0.82 | 1.94 | 42.77 | 45.11 | 42.16 | 2885689 |
| 1731972600 | 42.37 | 2.2 | 5.48 | 40.77 | 42.86 | 40.75 | 1987531 |
| 1731713400 | 40.17 | 1.36 | 3.50 | 38.63 | 40.45 | 38.48 | 1851480 |
| 1731627000 | 38.81 | -5.08 | -11.57 | 42.2 | 42.86 | 38.75 | 3487855 |
| 1731540600 | 43.89 | 2.56 | 6.19 | 40.37 | 44 | 39.94 | 2895182 |
| 1731454200 | 41.33 | -0.26 | -0.63 | 41.36 | 43.5012 | 40.1291 | 2755490 |
| 1731367800 | 41.59 | 5.56 | 15.43 | 41.4 | 42.23 | 40.61 | 3687085 |
| 1731108600 | 36.03 | -0.96 | -2.60 | 37.41 | 38.12 | 35.68 | 1954826 |
| 1731022200 | 36.99 | 29.35 | 384.16 | 36.8313 | 37.41 | 35.98 | 2778989 |
| 1730935800 | 7.64 | 0.35 | 4.80 | 7.5514 | 7.86 | 7.47 | 11198136 |
| 1730849400 | 7.29 | -0.56 | -7.13 | 7.84 | 7.841 | 7.19 | 14655640 |
| 1730763000 | 7.85 | 0.56 | 7.68 | 7.38 | 7.89 | 7.32 | 16570337 |
| 1730500200 | 7.29 | -0.18 | -2.41 | 7.46 | 7.5473 | 7.1712 | 15359258 |
| 1730413800 | 7.47 | -0.61 | -7.55 | 7.8 | 7.88 | 7.42 | 20720444 |
| 1730327400 | 8.08 | -0.2 | -2.42 | 7.93 | 8.31 | 7.9 | 13411359 |
| 1730241000 | 8.28 | 0.06 | 0.73 | 8.3 | 8.43 | 8.09 | 10744364 |
| 1730154600 | 8.22 | -1.24 | -13.11 | 8.3 | 8.45 | 8.01 | 24869915 |
| 1729895400 | 9.46 | 0.17 | 1.83 | 9.0399999 | 9.5799 | 9 | 13738374 |
| 1729809000 | 9.2899999 | 0.47 | 5.33 | 8.85 | 9.32 | 8.545 | 15784931 |
| 1729722600 | 8.82 | 0.29 | 3.40 | 8.46 | 8.95 | 8.35 | 12519505 |
| 1729636200 | 8.53 | 0.26 | 3.14 | 8.27 | 8.67 | 8.27 | 13945816 |
| 1729549800 | 8.27 | 0.23 | 2.86 | 8.13 | 8.28 | 8.0919 | 11715498 |
| 1729290600 | 8.0399999 | -0.22 | -2.66 | 8.05 | 8.08 | 7.97 | 12920461 |
| 1729204200 | 8.26 | -0.1 | -1.20 | 8.45 | 8.56 | 8.2 | 10930418 |
| 1729117800 | 8.36 | -0.41 | -4.68 | 8.64 | 8.64 | 8.26 | 13091137 |
| 1729031400 | 8.77 | 0.08 | 0.92 | 8.85 | 9.1166 | 8.76 | 12817987 |
| 1728945000 | 8.69 | -0.63 | -6.76 | 8.99 | 9.03 | 8.67 | 11786500 |
| 1728685800 | 9.32 | -0.34 | -3.52 | 9.52 | 9.5798 | 9.22 | 8335771 |
| 1728599400 | 9.66 | 0.11 | 1.15 | 9.4 | 9.78 | 9.26 | 11179116 |
| 1728513000 | 9.55 | -0.52 | -5.16 | 9.92 | 10.07 | 9.48 | 11628104 |
| 1728426600 | 10.07 | -0.16 | -1.56 | 10.28 | 10.46 | 10.0301 | 8025911 |
| 1728340200 | 10.23 | -0.79 | -7.17 | 10.62 | 10.62 | 10.01 | 11757575 |
| 1728081000 | 11.02 | -1.07 | -8.85 | 11.58 | 11.715 | 11 | 13585199 |
| 1727994600 | 12.09 | 0.41 | 3.51 | 12.03 | 12.25 | 11.795 | 11162401 |
| 1727908200 | 11.68 | 0.04 | 0.34 | 12 | 12.2016 | 11.3201 | 13630778 |
| 1727821800 | 11.64 | 0.04 | 0.34 | 11.49 | 11.88 | 11.2 | 15026991 |
| 1727735400 | 11.6 | -0.06 | -0.51 | 11.46 | 11.9317 | 11.43 | 9059405 |
| 1727476200 | 11.66 | 1.21 | 11.58 | 11 | 11.76 | 10.92 | 19563621 |
| 1727389800 | 10.45 | -0.53 | -4.83 | 11.2 | 11.2199 | 10.2736 | 14107002 |
| 1727303400 | 10.98 | 0.06 | 0.55 | 11.2 | 11.2899 | 10.77 | 9740238 |
| 1727217000 | 10.92 | -0.4 | -3.53 | 11.02 | 11.29 | 10.625 | 10170940 |
| 1727130600 | 11.32 | 1.01 | 9.80 | 10.61 | 11.32 | 10.5523 | 17840323 |
| 1726871400 | 10.31 | 0.97 | 10.39 | 9.33 | 10.38 | 9.239 | 15818580 |
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
