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 | -1.26 | -2.69749518304 | 46.71 | 47.56 | 43.76 | 1034100 | 45.70629521 | SP |
| 4 | 2.41 | 5.59944237918 | 43.04 | 47.58 | 39.52 | 1318711 | 44.48222843 | SP |
| 12 | 38.69 | 572.337278107 | 6.76 | 48.07 | 6.71 | 4661594 | 17.69277156 | SP |
| 26 | 39.55 | 670.338983051 | 5.9 | 48.07 | 4.455 | 6658017 | 9.28172578 | SP |
| 52 | 39.55 | 670.338983051 | 5.9 | 48.07 | 4.455 | 6658017 | 9.28172578 | SP |
| 156 | 39.55 | 670.338983051 | 5.9 | 48.07 | 4.455 | 6658017 | 9.28172578 | SP |
| 260 | 39.55 | 670.338983051 | 5.9 | 48.07 | 4.455 | 6658017 | 9.28172578 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 45.01 | -1.53 | -3.29 | 46.44 | 47.03 | 44.96 | 1284613 |
| 1738279800 | 46.54 | 0.31 | 0.67 | 46.52 | 47.23 | 46.4312 | 724791 |
| 1738193400 | 46.23 | 1.36 | 3.03 | 45.29 | 46.4897 | 44.92 | 907711 |
| 1738107000 | 44.87 | -0.05 | -0.11 | 45.47 | 45.99 | 44.83 | 738994 |
| 1738020600 | 44.92 | -1.59 | -3.42 | 44.66 | 45.34 | 43.76 | 1705150 |
| 1737761400 | 46.51 | 0.25 | 0.54 | 46.71 | 47.56 | 46.42 | 1093852 |
| 1737675000 | 46.26 | 0 | 0.00 | 46.26 | 46.26 | 46.26 | 0 |
| 1737588600 | 46.26 | -0.82 | -1.74 | 46.39 | 46.61 | 45.78 | 1162805 |
| 1737502200 | 47.08 | 0.65 | 1.40 | 46.59 | 47.58 | 45.542 | 1503947 |
| 1737156600 | 46.43 | 1.92 | 4.31 | 45.59 | 47.0391 | 45.4 | 1584519 |
| 1737070200 | 44.51 | 0.36 | 0.82 | 44.07 | 44.635 | 43.12 | 1050364 |
| 1736983800 | 44.15 | 1.38 | 3.23 | 43.76 | 44.67 | 43.7203 | 1209433 |
| 1736897400 | 42.77 | 1.28 | 3.09 | 42.91 | 43.11 | 42.22669 | 776180 |
| 1736811000 | 41.49 | -0.5 | -1.19 | 40.28 | 41.56 | 39.52 | 1295227 |
| 1736551800 | 41.99 | 0.38 | 0.91 | 41.72 | 42.49 | 40.87 | 1365181 |
| 1736379000 | 41.61 | -1.13 | -2.64 | 42.24 | 42.55 | 40.9339 | 1352864 |
| 1736292600 | 42.74 | -2.6 | -5.73 | 44.6 | 44.7 | 42.56 | 2284534 |
| 1736206200 | 45.34 | 1.74 | 3.99 | 43.84 | 45.51 | 43.82 | 2693836 |
| 1735947000 | 43.6 | 0.44 | 1.02 | 43.04 | 43.93 | 42.85 | 968702 |
| 1735860600 | 43.16 | 1.29 | 3.08 | 42.74 | 43.39 | 42.55 | 1548934 |
| 1735687800 | 41.87 | 0.12 | 0.29 | 42.45 | 42.64 | 41.27 | 1139178 |
| 1735601400 | 41.75 | -0.07 | -0.17 | 41.16 | 42.05 | 40.43 | 1123453 |
| 1735342200 | 41.82 | -0.51 | -1.20 | 42.6 | 42.6 | 41.31 | 1339375 |
| 1735255800 | 42.33 | -1.52 | -3.47 | 42.43 | 42.81 | 42.15 | 988575 |
| 1735077840 | 43.85 | 2.64 | 6.41 | 42.91 | 43.93 | 42.77 | 972319 |
| 1734996600 | 41.21 | -1.5 | -3.51 | 42.28 | 42.32 | 40.92 | 1924856 |
| 1734737400 | 42.71 | 0.04 | 0.09 | 42.2 | 43.35 | 42.12 | 1344064 |
| 1734651000 | 42.67 | -1.93 | -4.33 | 45.36 | 45.569 | 42.3101 | 2153723 |
| 1734564600 | 44.6 | -2.7 | -5.71 | 46.4 | 46.54 | 44.29 | 4004879 |
| 1734478200 | 47.3 | 0.36 | 0.77 | 47.79 | 48.07 | 46.87 | 2897308 |
| 1734391800 | 46.94 | 1.83 | 4.06 | 46.2699 | 47.86 | 46.2508 | 1973371 |
| 1734132600 | 45.11 | 0.77 | 1.74 | 44.505 | 45.249 | 44.23 | 979586 |
| 1734046200 | 44.34 | -0.6 | -1.34 | 45.08 | 45.5 | 44.0045 | 1233663 |
| 1733959800 | 44.94 | 2.19 | 5.12 | 43.78 | 45.15 | 43.68 | 1709013 |
| 1733873400 | 42.75 | 0.12 | 0.28 | 43.47 | 43.62 | 41.8 | 986954 |
| 1733787000 | 42.63 | -2.47 | -5.48 | 44.04 | 44.57 | 42.6 | 1230112 |
| 1733527800 | 45.1 | 1.19 | 2.70 | 44.1 | 45.3299 | 43.77 | 1509309 |
| 1733441400 | 43.915 | -0.03 | -0.06 | 45.62 | 46.05 | 43.415 | 2137388 |
| 1733355000 | 43.94 | 1.52 | 3.58 | 42.54 | 44.05 | 41.95 | 973003 |
| 1733268600 | 42.42 | -0.04 | -0.09 | 41.7004 | 42.7499 | 41.5089 | 627990 |
| 1733182200 | 42.46 | -0.63 | -1.46 | 42.56 | 43.25 | 41.87 | 1116138 |
| 1732917840 | 43.09 | 0.16 | 0.37 | 43.22 | 43.9 | 43.06 | 918438 |
| 1732750200 | 42.93 | 2.61 | 6.47 | 41.93 | 43.22 | 41.8 | 1412732 |
| 1732663800 | 40.32 | -1.84 | -4.36 | 40.87 | 42.03 | 40.2 | 1653327 |
| 1732577400 | 42.16 | -1.89 | -4.29 | 43.17 | 43.22 | 41.8408 | 2073890 |
| 1732318200 | 44.05 | 0.45 | 1.03 | 43.34 | 44.29 | 43.12 | 2274759 |
| 1732231800 | 43.6 | 1.76 | 4.21 | 43.2 | 43.98 | 42.4 | 2664301 |
| 1732145400 | 41.84 | 33.62 | 409.00 | 41.97 | 42.14 | 41.37 | 1323010 |
| 1732059000 | 8.22 | 0.09 | 1.11 | 8.155 | 8.35 | 8.09 | 17693473 |
| 1731972600 | 8.13 | 0.01 | 0.12 | 8.03 | 8.2202 | 7.955 | 18896017 |
| 1731713400 | 8.1199999 | 0.35 | 4.50 | 7.9298 | 8.13 | 7.78 | 21622217 |
| 1731627000 | 7.77 | -0.2 | -2.51 | 8.1199 | 8.15 | 7.75 | 24040112 |
| 1731540600 | 7.97 | 0.01 | 0.13 | 7.99 | 8.2998999 | 7.92 | 27457293 |
| 1731454200 | 7.96 | 0.23 | 2.98 | 7.64 | 7.99 | 7.56 | 30981346 |
| 1731367800 | 7.73 | 0.93 | 13.59 | 7.27 | 7.77 | 7.2501 | 29487753 |
| 1731108600 | 6.805 | 0 | 0.07 | 6.76 | 6.87 | 6.71 | 12896138 |
| 1731022200 | 6.8 | 0.04 | 0.59 | 6.6508 | 6.83 | 6.6101 | 13170779 |
| 1730935800 | 6.76 | 0.6 | 9.74 | 6.595 | 6.79 | 6.5201 | 13349197 |
| 1730849400 | 6.16 | 0.19 | 3.18 | 6.15 | 6.2558999 | 6.095 | 10227753 |
| 1730763000 | 5.97 | -0.17 | -2.77 | 6.08 | 6.0995 | 5.955 | 11764386 |
| 1730500200 | 6.14 | -0.07 | -1.13 | 6.23 | 6.351786 | 6.0923999 | 12189003 |
| 1730413800 | 6.21 | -0.16 | -2.51 | 6.39 | 6.39 | 6.19 | 14056282 |
| 1730327400 | 6.37 | -0.07 | -1.09 | 6.375 | 6.43 | 6.3316 | 8178896 |
| 1730241000 | 6.44 | 0.27 | 4.38 | 6.32 | 6.5393 | 6.29 | 14180238 |
| 1730154600 | 6.17 | 0.25 | 4.22 | 6.12 | 6.2 | 6.067895 | 13620783 |
| 1729895400 | 5.92 | -0.14 | -2.31 | 6.03 | 6.1095 | 5.84 | 12774334 |
| 1729809000 | 6.0599999 | 0.18 | 3.06 | 6 | 6.0599999 | 5.964 | 5749099 |
| 1729722600 | 5.88 | -0.1 | -1.67 | 5.9 | 5.93 | 5.774 | 5787271 |
| 1729636200 | 5.98 | -0.03 | -0.50 | 5.95 | 6 | 5.9 | 6042108 |
| 1729549800 | 6.01 | -0.07 | -1.15 | 6.0199999 | 6.03 | 5.92 | 9499258 |
| 1729290600 | 6.08 | 0.16 | 2.70 | 6.01 | 6.13 | 6.0051 | 6914363 |
| 1729204200 | 5.92 | -0.09 | -1.50 | 5.95 | 6.0077999 | 5.91 | 8563167 |
| 1729117800 | 6.01 | 0.07 | 1.18 | 6.0199999 | 6.0699 | 5.955 | 8186352 |
| 1729031400 | 5.94 | 0.09 | 1.54 | 5.85 | 6.0363 | 5.75 | 12654767 |
| 1728945000 | 5.85 | 0.24 | 4.28 | 5.75 | 5.89 | 5.7301 | 10120335 |
| 1728685800 | 5.61 | 0.32 | 6.05 | 5.45 | 5.63 | 5.45 | 6254471 |
| 1728599400 | 5.29 | -0.11 | -2.04 | 5.41 | 5.41 | 5.22 | 5946467 |
| 1728513000 | 5.4 | -0.12 | -2.17 | 5.49 | 5.53 | 5.385 | 5858855 |
| 1728426600 | 5.5199999 | -0.1 | -1.78 | 5.5599999 | 5.61 | 5.4801 | 5679500 |
| 1728340200 | 5.62 | 0.08 | 1.44 | 5.6 | 5.72 | 5.5649 | 5004121 |
| 1728081000 | 5.54 | 0.13 | 2.40 | 5.46 | 5.55 | 5.39 | 4782470 |
| 1727994600 | 5.41 | 0.07 | 1.31 | 5.36 | 5.42 | 5.3099999 | 4788048 |
| 1727908200 | 5.34 | -0.14 | -2.55 | 5.39 | 5.53 | 5.32 | 7889694 |
| 1727821800 | 5.48 | -0.15 | -2.66 | 5.62 | 5.63 | 5.41 | 7044930 |
| 1727735400 | 5.63 | -0.19 | -3.26 | 5.68 | 5.69 | 5.58 | 5864765 |
| 1727476200 | 5.82 | 0.08 | 1.39 | 5.82 | 5.91 | 5.8 | 5659900 |
| 1727389800 | 5.74 | 0.14 | 2.50 | 5.71 | 5.845 | 5.69 | 7501665 |
| 1727303400 | 5.6 | -0.11 | -1.93 | 5.63 | 5.68 | 5.58 | 4237324 |
| 1727217000 | 5.71 | 0.1 | 1.78 | 5.62 | 5.71 | 5.5599999 | 5742312 |
| 1727130600 | 5.61 | 0.03 | 0.54 | 5.61 | 5.66 | 5.5915 | 5207149 |
| 1726871400 | 5.58 | -0.03 | -0.53 | 5.59 | 5.6379 | 5.5301 | 10696671 |
| 1726785000 | 5.61 | 0.28 | 5.25 | 5.61 | 5.67 | 5.5599999 | 6489938 |
| 1726698600 | 5.33 | 0.01 | 0.19 | 5.32 | 5.4477 | 5.245 | 6769582 |
| 1726612200 | 5.32 | 0.18 | 3.50 | 5.25 | 5.445 | 5.22 | 6102687 |
| 1726525800 | 5.14 | -0.16 | -3.02 | 5.2 | 5.2 | 5.1 | 5967697 |
| 1726266600 | 5.3 | 0.13 | 2.51 | 5.12 | 5.33 | 5.12 | 6798104 |
| 1726180200 | 5.17 | 0.06 | 1.17 | 5.13 | 5.195 | 5.08 | 4813297 |
| 1726093800 | 5.11 | -0.03 | -0.58 | 5.05 | 5.1499 | 4.9221 | 7608504 |
| 1726007400 | 5.14 | 0.07 | 1.38 | 5.05 | 5.15 | 5.01 | 5934143 |
| 1725921000 | 5.07 | 0.32 | 6.74 | 4.91 | 5.075 | 4.855 | 7263456 |
| 1725661800 | 4.75 | -0.22 | -4.43 | 5.0199999 | 5.03 | 4.72 | 9901862 |
| 1725575400 | 4.97 | -0.18 | -3.40 | 5.0199999 | 5.08 | 4.94 | 10111009 |
| 1725489000 | 5.1449999 | -0.01 | -0.10 | 5.01 | 5.19 | 4.9737 | 6032291 |
| 1725402600 | 5.15 | -0.05 | -0.96 | 5.21 | 5.215 | 5.1 | 5059967 |
| 1725057000 | 5.2 | -0.05 | -0.95 | 5.28 | 5.3056 | 5.12 | 8274781 |
| 1724970600 | 5.25 | 0.02 | 0.38 | 5.34 | 5.4284 | 5.224 | 7078258 |
| 1724884200 | 5.23 | -0.28 | -5.08 | 5.32 | 5.325 | 5.13 | 12694399 |
| 1724797800 | 5.51 | -0.1 | -1.78 | 5.53 | 5.5495 | 5.45 | 6921102 |
| 1724711400 | 5.61 | -0.04 | -0.71 | 5.67 | 5.67 | 5.59 | 6208142 |
| 1724452200 | 5.65 | 0.31 | 5.81 | 5.43 | 5.6699 | 5.3949999 | 12378463 |
| 1724365800 | 5.34 | -0.13 | -2.38 | 5.4 | 5.4059 | 5.33 | 5287816 |
| 1724279400 | 5.47 | 0.19 | 3.60 | 5.2699999 | 5.47 | 5.2237 | 7704422 |
| 1724193000 | 5.28 | 0.04 | 0.76 | 5.37 | 5.41 | 5.195 | 4200273 |
| 1724106600 | 5.24 | -0.05 | -0.95 | 5.22 | 5.2601 | 5.15 | 3098237 |
| 1723847400 | 5.29 | 0.22 | 4.34 | 5.21 | 5.32 | 5.1198 | 4245608 |
| 1723761000 | 5.07 | -0.15 | -2.87 | 5.25 | 5.3099999 | 5.03 | 6239254 |
| 1723674600 | 5.22 | -0.19 | -3.51 | 5.39 | 5.4099 | 5.2061 | 4990989 |
| 1723588200 | 5.41 | 0.17 | 3.24 | 5.245 | 5.465 | 5.23 | 5153363 |
| 1723501800 | 5.24 | -0.14 | -2.60 | 5.29 | 5.385 | 5.13 | 3753035 |
| 1723242600 | 5.38 | 0.11 | 2.09 | 5.37 | 5.425 | 5.288 | 6638943 |
| 1723156200 | 5.2699999 | 0.41 | 8.44 | 5.13 | 5.315 | 5.0401 | 4869106 |
| 1723069800 | 4.86 | -0.19 | -3.76 | 5.09 | 5.1099 | 4.85 | 6338125 |
| 1722983400 | 5.05 | 0.3 | 6.32 | 4.9 | 5.07 | 4.83 | 8402681 |
| 1722897000 | 4.75 | -0.81 | -14.57 | 4.485 | 4.93 | 4.455 | 15331949 |
| 1722637800 | 5.5599999 | -0.06 | -1.07 | 5.75 | 5.8099999 | 5.5301 | 11969982 |
| 1722551400 | 5.62 | -0.17 | -2.93 | 5.73 | 5.76 | 5.5199999 | 40142054 |
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
