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 | -0.3928 | -0.846580916583 | 46.3984 | 47.37 | 46.0391 | 258 | 46.82831965 | SP |
| 4 | -2.1177 | -4.40057103316 | 48.1233 | 49.14 | 46.0391 | 766 | 46.81576056 | SP |
| 12 | -5.023 | -9.84349952772 | 51.0286 | 51.1069 | 43.93 | 452 | 47.66234326 | SP |
| 26 | -2.4844 | -5.12353062487 | 48.49 | 52.8114 | 43.93 | 446 | 48.82546894 | SP |
| 52 | -0.4544 | -0.97804563065 | 46.46 | 52.8114 | 43.8 | 513 | 48.38744675 | SP |
| 156 | -5.6144 | -10.8764044944 | 51.62 | 52.8114 | 33.45 | 772 | 44.66861299 | SP |
| 260 | 1.4163 | 3.17632257066 | 44.5893 | 56.74 | 29.212 | 922 | 45.40553232 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 46.0056 | -0.61 | -1.31 | 46.6174 | 46.6174 | 45.8401 | 814 |
| 1736379000 | 46.6174 | -0.22 | -0.48 | 46.29 | 46.6174 | 46.29 | 46 |
| 1736292600 | 46.842 | -0.02 | -0.03 | 47.37 | 47.37 | 46.842 | 930 |
| 1736206200 | 46.857 | 0.42 | 0.91 | 46.4338 | 46.857 | 46.4338 | 46 |
| 1735947000 | 46.4338 | 0.04 | 0.08 | 46.3984 | 46.4338 | 46.3984 | 11 |
| 1735860600 | 46.3984 | -0.21 | -0.45 | 46.69 | 46.69 | 46.3 | 220 |
| 1735687800 | 46.6078 | -0.03 | -0.05 | 46.6334 | 46.89 | 46.6078 | 29 |
| 1735601400 | 46.6334 | -0.23 | -0.50 | 48.97 | 48.97 | 46.38 | 3614 |
| 1735342200 | 46.8663 | -0.13 | -0.28 | 46.9965 | 46.9965 | 46.6 | 1180 |
| 1735255800 | 46.9965 | 0.06 | 0.12 | 49.14 | 49.14 | 46.98 | 1106 |
| 1735077840 | 46.9396 | 0.3 | 0.63 | 46.6445 | 46.9396 | 46.6445 | 113 |
| 1734996600 | 46.6445 | 0.04 | 0.09 | 46.4924 | 46.6445 | 46.4924 | 15 |
| 1734737400 | 46.6013 | 0.04 | 0.08 | 46.562 | 46.69 | 46.3903 | 3293 |
| 1734651000 | 46.562 | -0.26 | -0.55 | 46.8207 | 46.8207 | 46.562 | 348 |
| 1734564600 | 46.8207 | -1.1 | -2.30 | 47.9212 | 47.9212 | 46.8 | 748 |
| 1734478200 | 47.9212 | -0.11 | -0.23 | 48.0325 | 48.0325 | 47.91 | 458 |
| 1734391800 | 48.0325 | -0.02 | -0.05 | 47.95 | 48.0325 | 47.95 | 218 |
| 1734132600 | 48.0554 | -0.07 | -0.14 | 48.1233 | 48.1233 | 47.78 | 438 |
| 1734046200 | 48.1233 | -0.49 | -1.00 | 48.6094 | 48.6094 | 48.12 | 2320 |
| 1733959800 | 48.6094 | 0.08 | 0.16 | 48.533 | 48.6094 | 48.533 | 387 |
| 1733873400 | 48.533 | -0.28 | -0.58 | 48.8164 | 48.8164 | 48.49 | 244 |
| 1733787000 | 48.8164 | -0.27 | -0.56 | 48.97 | 48.97 | 48.8164 | 12 |
| 1733527800 | 49.0901 | -0.13 | -0.25 | 49.2152 | 49.2152 | 49.0901 | 1 |
| 1733441400 | 49.2152 | 0.14 | 0.29 | 49.0741 | 49.2152 | 49.0741 | 197 |
| 1733355000 | 49.0741 | 0.35 | 0.72 | 48.721 | 49.0741 | 48.721 | 40 |
| 1733268600 | 48.721 | -0.01 | -0.03 | 48.7343 | 48.7343 | 48.721 | 20 |
| 1733182200 | 48.7343 | -0.12 | -0.24 | 48.55 | 48.7343 | 48.54 | 458 |
| 1732917840 | 48.8502 | 0.33 | 0.68 | 48.5193 | 48.8502 | 48.5193 | 16 |
| 1732750200 | 48.5193 | 0.39 | 0.80 | 48.1334 | 48.5193 | 48.1334 | 806 |
| 1732663800 | 48.1334 | -0.22 | -0.46 | 48.3547 | 48.3547 | 47.95 | 723 |
| 1732577400 | 48.3547 | 0.12 | 0.24 | 48.2379 | 48.4001 | 48.16 | 999 |
| 1732318200 | 48.2379 | 0.48 | 1.01 | 47.7539 | 48.2379 | 47.7539 | 5 |
| 1732231800 | 47.7539 | -0.06 | -0.12 | 47.8112 | 47.8112 | 47.7539 | 6 |
| 1732145400 | 47.8112 | 0.23 | 0.48 | 47.5808 | 47.8112 | 47.5808 | 141 |
| 1732059000 | 47.5808 | 0.03 | 0.07 | 47.5486 | 47.5808 | 47.5486 | 114 |
| 1731972600 | 47.5486 | 0.26 | 0.56 | 47.2854 | 47.5571 | 47.2854 | 822 |
| 1731713400 | 47.2854 | -0.54 | -1.12 | 47.821 | 47.821 | 47.2854 | 13 |
| 1731627000 | 47.821 | -0.07 | -0.14 | 48.29 | 48.29 | 47.821 | 195 |
| 1731540600 | 47.8881 | -0.46 | -0.95 | 48.3488 | 48.3488 | 47.72 | 328 |
| 1731454200 | 48.3488 | -0.79 | -1.60 | 49.1354 | 49.1354 | 47.19 | 1821 |
| 1731367800 | 49.1354 | -0.01 | -0.01 | 49.28 | 49.28 | 49.1354 | 102 |
| 1731108600 | 49.1421 | -0.32 | -0.64 | 49.4606 | 49.4606 | 49.1421 | 191 |
| 1731022200 | 49.4606 | 0.62 | 1.26 | 48.8434 | 49.4606 | 48.8434 | 44 |
| 1730935800 | 48.8434 | -0.77 | -1.55 | 44.65 | 49.6 | 44.65 | 29 |
| 1730849400 | 49.6134 | 0.45 | 0.92 | 49.1592 | 49.6134 | 49.1592 | 14 |
| 1730763000 | 49.1592 | -0.14 | -0.29 | 49.42 | 49.43 | 49.1592 | 187 |
| 1730500200 | 49.303 | 0.36 | 0.74 | 48.9385 | 49.4697 | 48.9385 | 1011 |
| 1730413800 | 48.9385 | -0.53 | -1.06 | 49.4643 | 49.4643 | 48.9385 | 9 |
| 1730327400 | 49.4643 | -0.39 | -0.78 | 49.8543 | 49.8543 | 49.4643 | 10 |
| 1730241000 | 49.8543 | -0.51 | -1.02 | 49.78 | 49.8543 | 49.78 | 61 |
| 1730154600 | 50.3689 | 0.46 | 0.93 | 49.89 | 50.3689 | 43.93 | 549 |
| 1729895400 | 49.9052 | -0.16 | -0.32 | 50.0656 | 50.0656 | 49.9052 | 33 |
| 1729809000 | 50.0656 | 0.02 | 0.03 | 50.0498 | 50.0656 | 50.0498 | 82 |
| 1729722600 | 50.0498 | -0.26 | -0.52 | 50.14 | 50.14 | 50.0498 | 38 |
| 1729636200 | 50.3112 | -0.22 | -0.44 | 50.535 | 50.535 | 50.3112 | 39 |
| 1729549800 | 50.535 | -0.57 | -1.12 | 51.02 | 51.02 | 50.535 | 34 |
| 1729290600 | 51.1069 | 0.08 | 0.15 | 51.0286 | 51.1069 | 51.0286 | 205 |
| 1729204200 | 51.0286 | 0.07 | 0.14 | 50.9593 | 51.0286 | 50.9593 | 2 |
| 1729117800 | 50.9593 | 0.07 | 0.15 | 50.8848 | 50.9593 | 50.8848 | 22 |
| 1729031400 | 50.8848 | -0.5 | -0.97 | 51.3852 | 51.3852 | 50.8848 | 30 |
| 1728945000 | 51.3852 | 0.38 | 0.74 | 51.17 | 51.3852 | 51.17 | 11 |
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
