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 | -0.67 | -1.39816360601 | 47.92 | 48.4 | 47.25 | 21018 | 47.9929368 | CS |
| 4 | -0.07 | -0.147928994083 | 47.32 | 48.53 | 46.79 | 19137 | 47.68750232 | CS |
| 12 | 0.07 | 0.148367952522 | 47.18 | 48.53 | 44.53 | 27744 | 46.54051154 | CS |
| 26 | 2.92 | 6.58696142567 | 44.33 | 49.51 | 43.64 | 28792 | 46.21781194 | CS |
| 52 | 8.73 | 22.6635514019 | 38.52 | 49.51 | 38.4 | 28631 | 44.07671566 | CS |
| 156 | 6.63 | 16.3220088626 | 40.62 | 49.51 | 33.01 | 24153 | 39.47498058 | CS |
| 260 | 14.1 | 42.5339366516 | 33.15 | 49.51 | 19.4 | 25395 | 37.65929507 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 47.25 | -0.6 | -1.25 | 47.85 | 47.925 | 47.25 | 12947 |
| 1740094200 | 47.85 | -0.32 | -0.66 | 48.06 | 48.15 | 47.81 | 26486 |
| 1740007800 | 48.17 | 0.19 | 0.40 | 47.8 | 48.2899 | 47.8 | 22401 |
| 1739921400 | 47.98 | -0.02 | -0.04 | 48.4 | 48.4 | 47.78 | 21454 |
| 1739575800 | 48 | 0.09 | 0.19 | 47.92 | 48.18 | 47.9 | 13730 |
| 1739489400 | 47.91 | 0.31 | 0.65 | 47.43 | 47.95 | 47.43 | 14083 |
| 1739403000 | 47.6 | -0.15 | -0.31 | 47.47 | 47.6 | 47.35 | 12379 |
| 1739316600 | 47.75 | 0.1 | 0.21 | 47.66 | 47.81 | 47.51 | 38290 |
| 1739230200 | 47.65 | 0.08 | 0.16 | 47.9 | 47.9 | 47.5506 | 36862 |
| 1738971000 | 47.572 | -0.33 | -0.68 | 47.79 | 47.99 | 47.547 | 22200 |
| 1738884600 | 47.9 | 0.24 | 0.50 | 47.73 | 47.9 | 47.609 | 10986 |
| 1738798200 | 47.66 | -0.09 | -0.19 | 47.46 | 48.53 | 47.0704 | 13119 |
| 1738711800 | 47.7499 | 0.08 | 0.17 | 47.68 | 47.79 | 47.392 | 27649 |
| 1738625400 | 47.67 | 0.01 | 0.02 | 47.22 | 47.74 | 47.22 | 10747 |
| 1738366200 | 47.66 | -0.02 | -0.04 | 47.55 | 47.98 | 47.48 | 9973 |
| 1738279800 | 47.68 | 0.31 | 0.65 | 47.26 | 47.85 | 47.26 | 18458 |
| 1738193400 | 47.37 | 0.07 | 0.15 | 47.42 | 47.67 | 47.21 | 22595 |
| 1738107000 | 47.3 | 0.23 | 0.49 | 47.18 | 47.57 | 47.0799 | 9712 |
| 1738020600 | 47.07 | -0.29 | -0.61 | 47.28 | 47.3746 | 46.79 | 26538 |
| 1737761400 | 47.36 | -0.05 | -0.11 | 47.32 | 47.49 | 47.32 | 5949 |
| 1737675000 | 47.41 | 0 | 0.00 | 47.41 | 47.41 | 47.41 | 0 |
| 1737588600 | 47.41 | 0.35 | 0.74 | 47.18 | 47.48 | 47.1635 | 11622 |
| 1737502200 | 47.06 | 0.29 | 0.62 | 46.9 | 47.43 | 46.9 | 11610 |
| 1737156600 | 46.77 | 0.28 | 0.60 | 46.52 | 46.9299 | 46.4122 | 26001 |
| 1737070200 | 46.49 | 0.43 | 0.93 | 46.27 | 46.5705 | 46.201 | 24230 |
| 1736983800 | 46.06 | 0.76 | 1.68 | 45.78 | 46.1586 | 45.58 | 64062 |
| 1736897400 | 45.3 | 0.42 | 0.94 | 45.68 | 45.68 | 45.06 | 38592 |
| 1736811000 | 44.88 | 0.08 | 0.18 | 44.75 | 45.12 | 44.53 | 31387 |
| 1736551800 | 44.8 | -0.73 | -1.60 | 45.04 | 45.3 | 44.75 | 54675 |
| 1736379000 | 45.53 | -0.07 | -0.15 | 45.41 | 45.75 | 45.41 | 12020 |
| 1736292600 | 45.6 | -0.1 | -0.22 | 45.8 | 45.8 | 45.31 | 22865 |
| 1736206200 | 45.7 | 0.12 | 0.26 | 45.78 | 45.95 | 45.38 | 23239 |
| 1735947000 | 45.58 | 0.23 | 0.50 | 45.1 | 45.5999 | 45.1 | 26271 |
| 1735860600 | 45.355 | -0.34 | -0.73 | 45.85 | 45.85 | 44.9 | 76340 |
| 1735687800 | 45.69 | 0.15 | 0.33 | 45.85 | 45.9 | 45.5 | 17562 |
| 1735601400 | 45.54 | -0.31 | -0.67 | 45.36 | 45.75 | 45.19 | 52474 |
| 1735342200 | 45.848 | -0.2 | -0.44 | 45.85 | 46.05 | 45.3912 | 17892 |
| 1735255800 | 46.05 | 0.06 | 0.13 | 45.99 | 46.153 | 45.7511 | 22337 |
| 1735077840 | 45.99 | 0.3 | 0.66 | 45.79 | 45.99 | 45.75 | 9968 |
| 1734996600 | 45.69 | 0.16 | 0.35 | 45.32 | 45.85 | 45.21 | 37025 |
| 1734737400 | 45.53 | 0.13 | 0.29 | 45.3 | 46.3099 | 45.13 | 42128 |
| 1734651000 | 45.4 | 0.02 | 0.04 | 45.61 | 46.31 | 45.12 | 47957 |
| 1734564600 | 45.38 | -0.86 | -1.86 | 46.2 | 46.72 | 45.38 | 33399 |
| 1734478200 | 46.24 | -0.42 | -0.90 | 46.81 | 47 | 46.16 | 31737 |
| 1734391800 | 46.66 | 0.07 | 0.15 | 46.75 | 47.05 | 46.63 | 29909 |
| 1734132600 | 46.59 | -0.11 | -0.24 | 46.79 | 47.27 | 46.57 | 11534 |
| 1734046200 | 46.7 | -0.41 | -0.87 | 47.08 | 47.44 | 46.7 | 23055 |
| 1733959800 | 47.11 | 0.22 | 0.47 | 47.12 | 47.52 | 47.06 | 36598 |
| 1733873400 | 46.89 | -0.14 | -0.30 | 46.9 | 47.3199 | 46.89 | 19070 |
| 1733787000 | 47.03 | -0.28 | -0.59 | 47.31 | 47.44 | 47 | 67243 |
| 1733527800 | 47.31 | 0.07 | 0.14 | 47.47 | 47.51 | 47.17 | 34205 |
| 1733441400 | 47.245 | -0.32 | -0.66 | 47.51 | 47.6403 | 46.8 | 70305 |
| 1733355000 | 47.56 | 0.07 | 0.15 | 47.51 | 47.6499 | 47.417 | 20071 |
| 1733268600 | 47.49 | 0.1 | 0.21 | 47.45 | 47.5 | 47.3536 | 17054 |
| 1733182200 | 47.39 | 0.45 | 0.96 | 46.94 | 47.5 | 46.94 | 47749 |
| 1732917840 | 46.94 | 0.12 | 0.26 | 47.18 | 47.18 | 46.82 | 22366 |
| 1732750200 | 46.8201 | -0.08 | -0.17 | 46.92 | 47.0646 | 46.65 | 26560 |
| 1732663800 | 46.9 | -0.13 | -0.28 | 46.96 | 47.255 | 46.61 | 36768 |
| 1732577400 | 47.03 | 0.51 | 1.10 | 46.89 | 47.3 | 46.82 | 39249 |
| 1732318200 | 46.52 | -0.12 | -0.26 | 46.45 | 47.0251 | 46.45 | 28058 |
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
