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 | 0.59 | 1.41385094656 | 41.73 | 42.32 | 41.685 | 613529 | 42.01365769 | SP |
| 4 | 0.33 | 0.785901405096 | 41.99 | 42.32 | 41.6382 | 615360 | 41.9109771 | SP |
| 12 | -0.85 | -1.96895992587 | 43.17 | 43.58 | 41.6382 | 738174 | 42.70741066 | SP |
| 26 | 1.21 | 2.94332279251 | 41.11 | 43.58 | 41 | 617917 | 42.46462237 | SP |
| 52 | 1.04 | 2.51937984496 | 41.28 | 43.58 | 40.6999 | 617634 | 42.14172496 | SP |
| 156 | -7.79 | -15.5457992417 | 50.11 | 55.03 | 39.48 | 483472 | 42.23856521 | SP |
| 260 | -7.86 | -15.6636110004 | 50.18 | 55.03 | 39.48 | 479218 | 42.25206249 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 42.32 | 0.16 | 0.38 | 42.25 | 42.32 | 42.24 | 315888 |
| 1732750200 | 42.16 | 0.13 | 0.31 | 42.12 | 42.1899 | 42.0704 | 561250 |
| 1732663800 | 42.03 | -0.09 | -0.21 | 42.02 | 42.0399 | 41.935 | 575143 |
| 1732577400 | 42.12 | 0.39 | 0.93 | 42.04 | 42.13 | 42.0001 | 724101 |
| 1732318200 | 41.73 | 0.01 | 0.02 | 41.73 | 41.775 | 41.685 | 596456 |
| 1732231800 | 41.72 | -0.01 | -0.02 | 41.73 | 41.8089 | 41.6701 | 748588 |
| 1732145400 | 41.73 | -0.04 | -0.10 | 41.71 | 41.7999 | 41.665 | 634780 |
| 1732059000 | 41.77 | -0.1 | -0.24 | 41.77 | 41.83 | 41.75 | 700640 |
| 1731972600 | 41.87 | 0.05 | 0.12 | 41.78 | 41.91 | 41.76 | 579762 |
| 1731713400 | 41.82 | 0.01 | 0.02 | 41.7 | 41.9086 | 41.6382 | 607520 |
| 1731627000 | 41.81 | -0.02 | -0.05 | 41.88 | 41.96 | 41.77 | 595995 |
| 1731540600 | 41.83 | -0.02 | -0.05 | 42.03 | 42.03 | 41.79 | 798149 |
| 1731454200 | 41.85 | -0.28 | -0.66 | 41.96 | 42.0286 | 41.8314 | 624860 |
| 1731367800 | 42.13 | -0.04 | -0.09 | 42.09 | 42.13 | 42.05 | 405692 |
| 1731108600 | 42.17 | 0.05 | 0.12 | 42.15 | 42.2601 | 42.1214 | 562087 |
| 1731022200 | 42.12 | 0.36 | 0.86 | 41.95 | 42.15 | 41.91 | 700640 |
| 1730935800 | 41.76 | -0.3 | -0.71 | 41.7 | 41.8887 | 41.6797 | 552675 |
| 1730849400 | 42.06 | 0.08 | 0.19 | 41.94 | 42.095 | 41.8497 | 632223 |
| 1730763000 | 41.98 | 0.2 | 0.48 | 42 | 42.05 | 41.8907 | 509222 |
| 1730500200 | 41.78 | -0.16 | -0.38 | 41.99 | 42.035 | 41.76 | 661412 |
| 1730413800 | 41.94 | -0.04 | -0.10 | 41.9 | 42.0087 | 41.8291 | 485052 |
| 1730327400 | 41.98 | -0.06 | -0.14 | 42.1 | 42.19 | 41.96 | 453600 |
| 1730241000 | 42.04 | 0.06 | 0.14 | 41.83 | 42.04 | 41.83 | 651550 |
| 1730154600 | 41.98 | -0.08 | -0.19 | 42.06 | 42.0779 | 41.9245 | 616694 |
| 1729895400 | 42.06 | -0.09 | -0.21 | 42.17 | 42.19 | 42.026 | 575523 |
| 1729809000 | 42.15 | 0.08 | 0.19 | 42.08 | 42.195 | 42.044 | 974780 |
| 1729722600 | 42.07 | -0.1 | -0.24 | 42.03 | 42.12 | 42.02 | 671616 |
| 1729636200 | 42.17 | -0.19 | -0.45 | 42.19 | 42.2099 | 42.11 | 583524 |
| 1729549800 | 42.36 | -0.32 | -0.75 | 42.51 | 42.5298 | 42.36 | 519111 |
| 1729290600 | 42.68 | 0.03 | 0.07 | 42.69 | 42.72 | 42.66 | 546199 |
| 1729204200 | 42.65 | -0.2 | -0.47 | 42.69 | 42.72 | 42.63 | 665691 |
| 1729117800 | 42.85 | 0.06 | 0.14 | 42.84 | 42.89 | 42.81 | 650558 |
| 1729031400 | 42.79 | 0.15 | 0.35 | 42.73 | 42.81 | 42.73 | 594027 |
| 1728945000 | 42.64 | -0.01 | -0.02 | 42.52 | 42.65 | 42.52 | 359779 |
| 1728685800 | 42.65 | 0.01 | 0.02 | 42.58 | 42.7 | 42.58 | 1410659 |
| 1728599400 | 42.64 | 0 | 0.00 | 42.62 | 42.6699 | 42.545 | 442157 |
| 1728513000 | 42.64 | -0.11 | -0.26 | 42.65 | 42.6987 | 42.615 | 448171 |
| 1728426600 | 42.75 | 0.06 | 0.14 | 42.63 | 42.75 | 42.615 | 461276 |
| 1728340200 | 42.69 | -0.14 | -0.33 | 42.67 | 42.74 | 42.67 | 379397 |
| 1728081000 | 42.83 | -0.26 | -0.60 | 42.82 | 42.875 | 42.7901 | 590613 |
| 1727994600 | 43.09 | -0.17 | -0.39 | 43.16 | 43.18 | 43.08 | 556290 |
| 1727908200 | 43.26 | -0.06 | -0.14 | 43.16 | 43.28 | 43.16 | 532458 |
| 1727821800 | 43.32 | 0.13 | 0.30 | 43.32 | 43.39 | 43.2 | 538114 |
| 1727735400 | 43.19 | -0.09 | -0.21 | 43.25 | 43.28 | 43.1513 | 427577 |
| 1727476200 | 43.28 | 0.1 | 0.23 | 43.22 | 43.31 | 43.2004 | 513052 |
| 1727389800 | 43.18 | 0.02 | 0.05 | 43.21 | 43.21 | 43.085 | 494086 |
| 1727303400 | 43.16 | -0.19 | -0.44 | 43.25 | 43.27 | 43.16 | 477817 |
| 1727217000 | 43.35 | 0.08 | 0.17 | 43.19 | 43.35 | 43.16 | 717816 |
| 1727130600 | 43.275 | -0.04 | -0.08 | 43.21 | 43.34 | 43.182 | 637239 |
| 1726871400 | 43.31 | 0.01 | 0.02 | 43.21 | 43.3399 | 43.1901 | 711439 |
| 1726785000 | 43.3 | -0.01 | -0.02 | 43.23 | 43.3299 | 43.2218 | 782320 |
| 1726698600 | 43.31 | -0.1 | -0.23 | 43.31 | 43.4984 | 43.27 | 661354 |
| 1726612200 | 43.41 | -0.14 | -0.32 | 43.43 | 43.46 | 43.385 | 636808 |
| 1726525800 | 43.55 | 0.12 | 0.28 | 43.46 | 43.58 | 43.445 | 1992921 |
| 1726266600 | 43.43 | 0.1 | 0.23 | 43.41 | 43.48 | 43.38 | 594811 |
| 1726180200 | 43.33 | -0.06 | -0.14 | 43.34 | 43.385 | 43.285 | 604683 |
| 1726093800 | 43.39 | -0.03 | -0.07 | 43.31 | 43.469 | 43.31 | 6225819 |
| 1726007400 | 43.42 | 0.14 | 0.32 | 43.3 | 43.42 | 43.265 | 846635 |
| 1725921000 | 43.28 | 0.05 | 0.12 | 43.2 | 43.31 | 43.17 | 452777 |
| 1725661800 | 43.23 | 0.06 | 0.14 | 43.17 | 43.38 | 43.105 | 1532196 |
| 1725575400 | 43.17 | 0.11 | 0.26 | 43.14 | 43.185 | 43.055 | 482626 |
| 1725489000 | 43.06 | 0.17 | 0.40 | 42.89 | 43.08 | 42.8799 | 415467 |
| 1725402600 | 42.89 | 0.17 | 0.40 | 42.86 | 42.92 | 42.83 | 758727 |
| 1725057000 | 42.72 | -0.08 | -0.19 | 42.81 | 42.855 | 42.715 | 406330 |
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
Premium
