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 | -0.3719 | -0.670210848802 | 55.49 | 56.375 | 54.91 | 36397 | 55.61771582 | SP |
| 4 | 1.9481 | 3.66390821892 | 53.17 | 56.375 | 53.17 | 23019 | 54.79420264 | SP |
| 12 | 5.6281 | 11.3721964033 | 49.49 | 56.375 | 48.7 | 21050 | 52.2418595 | SP |
| 26 | 1.8681 | 3.50816901408 | 53.25 | 56.375 | 48.7 | 21142 | 51.94312613 | SP |
| 52 | 3.3881 | 6.54958438044 | 51.73 | 56.375 | 48.6 | 19614 | 51.8518507 | SP |
| 156 | 8.7081 | 18.7634130575 | 46.41 | 56.375 | 36.71 | 31105 | 46.16607907 | SP |
| 260 | 18.3881 | 50.0628913695 | 36.73 | 56.375 | 31.3 | 29584 | 44.91798584 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 55.1181 | -0.27 | -0.49 | 55.13 | 55.2469 | 54.96 | 57352 |
| 1741818600 | 55.39 | 0.17 | 0.30 | 55.35 | 55.4599 | 55.12 | 24321 |
| 1741732200 | 55.2233 | -0.28 | -0.50 | 55.48 | 55.48 | 54.91 | 20142 |
| 1741645800 | 55.5 | -0.88 | -1.55 | 55.72 | 55.899 | 55.124182 | 26539 |
| 1741390200 | 56.375 | 0.79 | 1.41 | 55.77 | 56.375 | 55.77 | 25226 |
| 1741303800 | 55.5895 | -0.22 | -0.39 | 55.49 | 55.89 | 55.35 | 85353 |
| 1741217400 | 55.8096 | 1.22 | 2.23 | 55.3 | 55.8825 | 55.3 | 41891 |
| 1741131000 | 54.59 | 0.09 | 0.17 | 54.17 | 55 | 53.84 | 22188 |
| 1741044600 | 54.5 | 0.68 | 1.25 | 54.87 | 55 | 54.3091 | 16578 |
| 1740785400 | 53.8249 | 0.04 | 0.07 | 53.72 | 53.91 | 53.41 | 17063 |
| 1740699000 | 53.7884 | -0.45 | -0.83 | 54.06 | 54.125 | 53.7001 | 10665 |
| 1740612600 | 54.2396 | 0.01 | 0.02 | 54.32 | 54.5999 | 54.1401 | 8947 |
| 1740526200 | 54.2309 | 0.63 | 1.18 | 54.36 | 54.36 | 54.02 | 24619 |
| 1740439800 | 53.6003 | 0.14 | 0.26 | 53.74 | 53.83 | 53.5097 | 17309 |
| 1740180600 | 53.4611 | -0.21 | -0.39 | 53.73 | 53.73 | 53.36 | 12922 |
| 1740094200 | 53.67 | 0.26 | 0.48 | 53.55 | 53.73 | 53.37 | 15672 |
| 1740007800 | 53.4139 | -0.55 | -1.02 | 53.42 | 53.545 | 53.22 | 15260 |
| 1739921400 | 53.9669 | 0.39 | 0.73 | 53.87 | 54.04 | 53.8101 | 12881 |
| 1739575800 | 53.576 | 0.08 | 0.15 | 53.76 | 53.8693 | 53.576 | 17895 |
| 1739489400 | 53.4966 | 0.46 | 0.87 | 53.17 | 53.5042 | 53.17 | 21478 |
| 1739403000 | 53.0329 | 0.14 | 0.26 | 52.58 | 53.17 | 52.5408 | 39597 |
| 1739316600 | 52.8978 | 0.37 | 0.71 | 52.57 | 52.9115 | 52.57 | 13946 |
| 1739230200 | 52.5259 | 0.3 | 0.58 | 52.42 | 52.572 | 52.42 | 9709 |
| 1738971000 | 52.2238 | -0.33 | -0.63 | 52.63 | 52.68 | 52.18 | 44025 |
| 1738884600 | 52.5536 | 0.16 | 0.31 | 52.52 | 52.61 | 52.495 | 9983 |
| 1738798200 | 52.3921 | 0.52 | 1.00 | 52.19 | 52.4006 | 52.1532 | 15710 |
| 1738711800 | 51.8751 | 0.58 | 1.12 | 51.49 | 51.8799 | 51.49 | 7739 |
| 1738625400 | 51.3 | -0.46 | -0.89 | 51 | 51.4841 | 50.86 | 14648 |
| 1738366200 | 51.7606 | -0.46 | -0.89 | 52.14 | 52.27 | 51.7 | 10973 |
| 1738279800 | 52.2251 | 0.51 | 0.99 | 52.16 | 52.46 | 52.075 | 11891 |
| 1738193400 | 51.7153 | 0.06 | 0.12 | 51.65 | 51.8715 | 51.6 | 24402 |
| 1738107000 | 51.6552 | -0.16 | -0.31 | 51.73 | 51.756351 | 51.5216 | 15723 |
| 1738020600 | 51.815 | 0.32 | 0.63 | 51.67 | 51.83 | 51.635 | 19206 |
| 1737761400 | 51.49 | 0.72 | 1.42 | 51.4 | 51.61 | 51.4 | 30264 |
| 1737675000 | 50.7695 | 0 | 0.00 | 50.7695 | 50.7695 | 50.7695 | 0 |
| 1737588600 | 50.7695 | -0.24 | -0.47 | 51.04 | 51.04 | 50.7695 | 26198 |
| 1737502200 | 51.0102 | 0.88 | 1.76 | 50.77 | 51.05 | 50.6783 | 25432 |
| 1737156600 | 50.13 | 0.15 | 0.30 | 50.18 | 50.44 | 50.13 | 23351 |
| 1737070200 | 49.98 | 0.22 | 0.44 | 49.87 | 50.1375 | 49.85 | 15651 |
| 1736983800 | 49.76 | 0.4 | 0.81 | 49.87 | 49.87 | 49.67 | 10485 |
| 1736897400 | 49.36 | 0.3 | 0.61 | 49.19 | 49.3817 | 49.12 | 9292 |
| 1736811000 | 49.06 | -0.07 | -0.15 | 48.7 | 49.06 | 48.7 | 15227 |
| 1736551800 | 49.133 | -0.75 | -1.51 | 49.54 | 49.59 | 49.05 | 15276 |
| 1736379000 | 49.8854 | -0.05 | -0.10 | 49.64 | 49.8854 | 49.585 | 9780 |
| 1736292600 | 49.9332 | 0.12 | 0.24 | 50.22 | 50.22 | 49.85 | 17696 |
| 1736206200 | 49.8159 | 0.39 | 0.79 | 49.76 | 50.15 | 49.76 | 16561 |
| 1735947000 | 49.4273 | 0.18 | 0.36 | 49.42 | 49.49 | 49.17 | 30205 |
| 1735860600 | 49.25 | -0.19 | -0.38 | 49.44 | 49.5219 | 49.1588 | 19272 |
| 1735687800 | 49.44 | -0.02 | -0.04 | 49.47 | 49.67 | 49.33 | 16030 |
| 1735601400 | 49.46 | -0.04 | -0.08 | 49.46 | 49.575 | 49.161 | 41541 |
| 1735342200 | 49.5 | -0.09 | -0.18 | 49.51 | 49.65 | 49.41 | 23601 |
| 1735255800 | 49.59 | -0.16 | -0.32 | 49.33 | 49.72 | 49.33 | 46713 |
| 1735077840 | 49.75 | 0.18 | 0.36 | 49.6 | 49.75 | 49.49 | 9694 |
| 1734996600 | 49.5722 | 0.29 | 0.60 | 49.29 | 49.5722 | 49.1331 | 16485 |
| 1734737400 | 49.278 | 0.01 | 0.03 | 48.8 | 49.5988 | 48.7 | 19833 |
| 1734651000 | 49.2653 | 0.02 | 0.03 | 49.49 | 49.5412 | 49.24 | 20069 |
| 1734564600 | 49.25 | -1.22 | -2.41 | 50.43 | 50.509 | 49.181 | 54586 |
| 1734478200 | 50.467 | -0.13 | -0.25 | 50.44 | 50.6427 | 50.42 | 18806 |
| 1734391800 | 50.5944 | -0.22 | -0.43 | 50.61 | 50.7583 | 50.5944 | 7993 |
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
