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 | 1.5 | 3.72208436725 | 40.3 | 47.22 | 40.3 | 1319 | 42.56925701 | SP |
| 4 | -0.49 | -1.15866635138 | 42.29 | 47.22 | 40.3 | 1364 | 42.54780718 | SP |
| 12 | -0.86 | -2.01593999062 | 42.66 | 47.22 | 39.3 | 2517 | 42.43480704 | SP |
| 26 | 0.0108 | 0.0258439979708 | 41.7892 | 47.22 | 35.55 | 1634 | 42.60026906 | SP |
| 52 | 1.795 | 4.48693913261 | 40.005 | 47.22 | 33.54 | 1043 | 41.86839076 | SP |
| 156 | 5.5017 | 15.1569081748 | 36.2983 | 47.22 | 31.73 | 2328 | 36.45080901 | SP |
| 260 | 8.8 | 26.6666666667 | 33 | 47.22 | 27.38 | 6133 | 35.9772381 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 41.8 | -0.35 | -0.83 | 43.5 | 43.5 | 41.4 | 972 |
| 1741390200 | 42.15 | -0.78 | -1.81 | 42.9265 | 47.22 | 41.78 | 1071 |
| 1741303800 | 42.9265 | 0.85 | 2.02 | 43.9 | 43.9 | 42.5 | 700 |
| 1741217400 | 42.075 | -0.48 | -1.12 | 42.55 | 43.18 | 42.075 | 998 |
| 1741131000 | 42.55 | -0.45 | -1.05 | 42.2 | 42.8 | 41.8 | 2124 |
| 1741044600 | 43 | 0.8 | 1.90 | 40.3 | 43 | 40.3 | 1702 |
| 1740785400 | 42.2 | 0.28 | 0.66 | 41.925 | 42.3 | 41.925 | 127 |
| 1740699000 | 41.925 | -0.23 | -0.53 | 42.15 | 42.3 | 41.9 | 531 |
| 1740612600 | 42.15 | 0.15 | 0.35 | 40.3 | 42.15 | 40.3 | 306 |
| 1740526200 | 42.0009 | -0.11 | -0.27 | 40.33 | 42.0009 | 40.33 | 108 |
| 1740439800 | 42.115 | -0.59 | -1.37 | 42.7 | 42.7 | 42.115 | 758 |
| 1740180600 | 42.7 | 0.85 | 2.03 | 41.85 | 42.7 | 41.85 | 364 |
| 1740094200 | 41.85 | -0.35 | -0.83 | 42.07 | 42.07 | 40.31 | 73 |
| 1740007800 | 42.2 | -0.15 | -0.35 | 42.35 | 42.75 | 41.6 | 1198 |
| 1739921400 | 42.35 | 0.05 | 0.12 | 41.18 | 42.93 | 41 | 1225 |
| 1739575800 | 42.3 | -0.32 | -0.75 | 42.62 | 42.62 | 42 | 359 |
| 1739489400 | 42.62 | 0.42 | 1.00 | 42.2 | 42.62 | 42.2 | 2147 |
| 1739403000 | 42.2 | -0.03 | -0.06 | 42.225 | 42.225 | 41.5 | 1174 |
| 1739316600 | 42.225 | -0.74 | -1.73 | 41.29 | 42.925 | 41.29 | 3845 |
| 1739230200 | 42.9668 | 0.82 | 1.94 | 42.29 | 42.9668 | 40.7 | 7113 |
| 1738971000 | 42.15 | -0.61 | -1.43 | 42.7599 | 42.7599 | 42.15 | 510 |
| 1738884600 | 42.7599 | 0.46 | 1.09 | 42.3 | 42.7599 | 42.3 | 1239 |
| 1738798200 | 42.3 | 0.35 | 0.83 | 41.95 | 42.6999 | 40.4 | 1115 |
| 1738711800 | 41.95 | -0.08 | -0.18 | 42.025 | 43.2 | 41.9 | 1372 |
| 1738625400 | 42.025 | 0.81 | 1.98 | 41.03 | 42.4 | 41 | 847 |
| 1738366200 | 41.21 | -2.69 | -6.13 | 45.22 | 45.22 | 41.21 | 3148 |
| 1738279800 | 43.9 | 2.55 | 6.17 | 41.35 | 43.9 | 41.35 | 2196 |
| 1738193400 | 41.35 | -1.69 | -3.93 | 43.16 | 43.16 | 40.5 | 2828 |
| 1738107000 | 43.04 | 1.36 | 3.26 | 40.02 | 43.04 | 40.02 | 2313 |
| 1738020600 | 41.68 | -2.02 | -4.62 | 43 | 43 | 41.68 | 7726 |
| 1737761400 | 43.7 | 1.62 | 3.85 | 43.1 | 46.685 | 42.1 | 19365 |
| 1737675000 | 42.078 | 0 | 0.00 | 42.078 | 42.078 | 42.078 | 0 |
| 1737588600 | 42.078 | -2.01 | -4.56 | 43.9 | 45 | 41.5 | 6297 |
| 1737502200 | 44.09 | 2.09 | 4.98 | 40.67 | 46.25 | 40.67 | 12920 |
| 1737156600 | 42 | -0.55 | -1.28 | 42.545 | 42.99 | 40.75 | 5186 |
| 1737070200 | 42.545 | 0.36 | 0.85 | 42.1884 | 42.545 | 42.1884 | 280 |
| 1736983800 | 42.1884 | 0.59 | 1.43 | 41.595 | 42.1884 | 41.595 | 225 |
| 1736897400 | 41.595 | 1.35 | 3.34 | 40.25 | 41.595 | 40.25 | 1205 |
| 1736811000 | 40.25 | -0.05 | -0.11 | 40.295 | 42.35 | 40.25 | 2322 |
| 1736551800 | 40.295 | -1.29 | -3.10 | 41.585 | 41.585 | 40.295 | 422 |
| 1736379000 | 41.585 | 0.76 | 1.85 | 40.83 | 41.585 | 39.6 | 731 |
| 1736292600 | 40.83 | 0.78 | 1.95 | 40.1 | 44 | 39.3 | 1482 |
| 1736206200 | 40.05 | -2.37 | -5.58 | 42.415 | 42.415 | 40.05 | 503 |
| 1735947000 | 42.415 | 2.02 | 4.99 | 40.4 | 42.415 | 39.93 | 1431 |
| 1735860600 | 40.4 | 0.8 | 2.02 | 39.79 | 40.5 | 39.79 | 1700 |
| 1735687800 | 39.6 | -2.09 | -5.01 | 41.69 | 41.8 | 39.6 | 1427 |
| 1735601400 | 41.69 | -0.21 | -0.50 | 42.7 | 42.7 | 40.9408 | 4327 |
| 1735342200 | 41.9 | -0.55 | -1.30 | 42.45 | 42.45 | 41.4 | 623 |
| 1735255800 | 42.45 | 0.9 | 2.17 | 41.55 | 42.6966 | 41.1 | 2966 |
| 1735077840 | 41.55 | 0.05 | 0.12 | 41.5017 | 42.7372 | 40.88 | 5195 |
| 1734996600 | 41.5017 | -0.45 | -1.07 | 40.7 | 42.915 | 40.41 | 5409 |
| 1734737400 | 41.95 | 0.45 | 1.08 | 41.5 | 42.27 | 40.44 | 3282 |
| 1734651000 | 41.5 | -0.5 | -1.19 | 42 | 43.02 | 40.955 | 3815 |
| 1734564600 | 42 | -1.99 | -4.52 | 43.99 | 43.99 | 41.05 | 3027 |
| 1734478200 | 43.99 | 2.05 | 4.89 | 41.94 | 44.76 | 41.94 | 2126 |
| 1734391800 | 41.94 | -0.72 | -1.69 | 42.66 | 42.66 | 41.94 | 412 |
| 1734132600 | 42.66 | -0.53 | -1.23 | 43.19 | 43.19 | 42.2 | 89 |
| 1734046200 | 43.19 | 0.35 | 0.81 | 42.8415 | 43.19 | 42.8415 | 800 |
| 1733959800 | 42.8415 | -0.57 | -1.31 | 43.4108 | 43.4108 | 42.8415 | 862 |
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
