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 | -0.32 | -0.696257615318 | 45.96 | 46.33 | 45.635 | 644623 | 45.99987638 | SP |
| 4 | -1.4 | -2.97619047619 | 47.04 | 48.19 | 45.635 | 1082978 | 47.16888946 | SP |
| 12 | -3.78 | -7.64872521246 | 49.42 | 49.48 | 45.44 | 1154584 | 47.18824673 | SP |
| 26 | -2.64 | -5.46810273405 | 48.28 | 50.99 | 45.44 | 1103889 | 48.23891452 | SP |
| 52 | 4.66 | 11.3714006833 | 40.98 | 50.99 | 40.84 | 1096700 | 46.23548124 | SP |
| 156 | 9.68 | 26.9187986652 | 35.96 | 50.99 | 29.17 | 701753 | 40.81726658 | SP |
| 260 | 20.72 | 83.1460674157 | 24.92 | 50.99 | 14.05 | 815879 | 33.01093118 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 45.64 | -0.18 | -0.39 | 45.57 | 45.67 | 45.5 | 769502 |
| 1735255800 | 45.82 | -0.2 | -0.43 | 45.84 | 45.84 | 45.7 | 675726 |
| 1735077840 | 46.02 | 0.03 | 0.07 | 45.84 | 46.05 | 45.83 | 277087 |
| 1734996600 | 45.99 | -0.13 | -0.28 | 45.73 | 45.995 | 45.73 | 610085 |
| 1734737400 | 46.12 | -0.26 | -0.56 | 45.96 | 46.33 | 45.86 | 1015592 |
| 1734651000 | 46.38 | 0.15 | 0.32 | 46.52 | 46.64 | 46.35 | 1902039 |
| 1734564600 | 46.23 | -0.97 | -2.06 | 46.94 | 47 | 46.13 | 2625337 |
| 1734478200 | 47.2 | -0.48 | -1.01 | 47.27 | 47.3 | 47.155 | 956494 |
| 1734391800 | 47.68 | -0.02 | -0.04 | 47.7 | 47.74 | 47.645 | 826430 |
| 1734132600 | 47.7 | 0.12 | 0.25 | 47.84 | 47.88 | 47.69 | 2966374 |
| 1734046200 | 47.58 | -0.43 | -0.90 | 47.65 | 47.81 | 47.52 | 1626755 |
| 1733959800 | 48.01 | 0.14 | 0.29 | 48.11 | 48.12 | 47.95 | 1050529 |
| 1733873400 | 47.87 | -0.07 | -0.15 | 47.91 | 47.94 | 47.8 | 932165 |
| 1733787000 | 47.94 | -0.05 | -0.10 | 48.05 | 48.12 | 47.92 | 908748 |
| 1733527800 | 47.99 | -0.06 | -0.12 | 48.18 | 48.19 | 47.97 | 461949 |
| 1733441400 | 48.05 | 0.39 | 0.82 | 48.01 | 48.085 | 47.96 | 959265 |
| 1733355000 | 47.66 | 0.08 | 0.17 | 47.66 | 47.691 | 47.59 | 446158 |
| 1733268600 | 47.58 | 0.32 | 0.68 | 47.5 | 47.58 | 47.425 | 1054150 |
| 1733182200 | 47.26 | -0.12 | -0.25 | 47.24 | 47.3199 | 47.11 | 851794 |
| 1732917840 | 47.38 | 0.05 | 0.11 | 47.04 | 47.425 | 47 | 429900 |
| 1732750200 | 47.33 | 0.19 | 0.40 | 47.36 | 47.44 | 47.16 | 885194 |
| 1732663800 | 47.14 | -0.15 | -0.32 | 47.22 | 47.23 | 47.06 | 888982 |
| 1732577400 | 47.29 | 0.68 | 1.46 | 47.09 | 47.39 | 47.09 | 1311439 |
| 1732318200 | 46.61 | 0.83 | 1.81 | 46.35 | 46.635 | 46.35 | 946589 |
| 1732231800 | 45.78 | -0.38 | -0.82 | 45.76 | 45.81 | 45.51 | 1071206 |
| 1732145400 | 46.16 | 0.1 | 0.22 | 46.23 | 46.23 | 46.08 | 1150684 |
| 1732059000 | 46.06 | 0.32 | 0.70 | 45.74 | 46.19 | 45.72 | 3286012 |
| 1731972600 | 45.74 | 0.23 | 0.51 | 45.68 | 45.79 | 45.6201 | 1236235 |
| 1731713400 | 45.51 | -0.29 | -0.63 | 45.77 | 45.78 | 45.44 | 1671176 |
| 1731627000 | 45.8 | 0.04 | 0.09 | 45.67 | 45.89 | 45.67 | 1839798 |
| 1731540600 | 45.76 | -0.6 | -1.29 | 45.76 | 45.84 | 45.67 | 1382948 |
| 1731454200 | 46.36 | -0.61 | -1.30 | 46.57 | 46.57 | 46.29 | 1227745 |
| 1731367800 | 46.97 | 0.01 | 0.02 | 46.97 | 47.06 | 46.93 | 1400032 |
| 1731108600 | 46.96 | -0.65 | -1.37 | 47.23 | 47.23 | 46.86 | 1160042 |
| 1731022200 | 47.61 | -0.21 | -0.44 | 47.6 | 47.65 | 47.355 | 2117027 |
| 1730935800 | 47.82 | 0.48 | 1.01 | 47.89 | 47.89 | 47.625 | 1637664 |
| 1730849400 | 47.34 | 0.52 | 1.11 | 47.25 | 47.38 | 47.11 | 585012 |
| 1730763000 | 46.82 | -0.56 | -1.18 | 47.03 | 47.1 | 46.82 | 799067 |
| 1730500200 | 47.38 | 0.02 | 0.04 | 47.6 | 47.62 | 47.32 | 518513 |
| 1730413800 | 47.36 | 0.03 | 0.06 | 47.48 | 47.5 | 47.22 | 1117316 |
| 1730327400 | 47.33 | -0.14 | -0.29 | 47.41 | 47.5 | 47.33 | 602753 |
| 1730241000 | 47.47 | 0.19 | 0.40 | 47.5 | 47.55 | 47.4 | 2412761 |
| 1730154600 | 47.28 | 0.46 | 0.98 | 47.16 | 47.36 | 47.105 | 959891 |
| 1729895400 | 46.82 | -0.75 | -1.58 | 46.96 | 47 | 46.78 | 1242955 |
| 1729809000 | 47.57 | 0.03 | 0.06 | 47.54 | 47.585 | 47.47 | 523220 |
| 1729722600 | 47.54 | -0.15 | -0.31 | 47.39 | 47.5454 | 47.31 | 4926039 |
| 1729636200 | 47.69 | -0.76 | -1.57 | 47.69 | 47.79 | 47.5 | 2054611 |
| 1729549800 | 48.45 | -0.26 | -0.53 | 48.41 | 48.455 | 48.3301 | 597601 |
| 1729290600 | 48.71 | 0.14 | 0.29 | 48.86 | 48.9 | 48.6701 | 1326829 |
| 1729204200 | 48.57 | -0.58 | -1.18 | 48.75 | 48.75 | 48.52 | 621333 |
| 1729117800 | 49.15 | 0.06 | 0.12 | 49.11 | 49.19 | 49.04 | 346109 |
| 1729031400 | 49.09 | -0.25 | -0.51 | 49.22 | 49.265 | 49.05 | 476924 |
| 1728945000 | 49.34 | 0.07 | 0.14 | 49.29 | 49.36 | 49.24 | 390321 |
| 1728685800 | 49.27 | 0.2 | 0.41 | 49.12 | 49.27 | 49.045 | 772644 |
| 1728599400 | 49.07 | -0.18 | -0.37 | 49.14 | 49.16 | 49.01 | 530356 |
| 1728513000 | 49.25 | 0.22 | 0.45 | 49.12 | 49.34 | 49.06 | 398789 |
| 1728426600 | 49.03 | 0.88 | 1.83 | 49.08 | 49.135 | 48.9 | 633927 |
| 1728340200 | 48.15 | -1.23 | -2.49 | 48.61 | 48.61 | 48.15 | 911975 |
| 1728081000 | 49.38 | -0.21 | -0.42 | 49.42 | 49.48 | 49.26 | 427589 |
| 1727994600 | 49.59 | -0.3 | -0.60 | 49.7 | 49.765 | 49.45 | 502142 |
| 1727908200 | 49.89 | -0.18 | -0.36 | 50.15 | 50.15 | 49.7 | 753011 |
| 1727821800 | 50.07 | -0.39 | -0.77 | 50.54 | 50.54 | 49.925 | 718311 |
| 1727735400 | 50.46 | -0.36 | -0.71 | 50.48 | 50.5 | 50.245 | 633132 |
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
