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 | 0.7373 | 1.46115735236 | 50.46 | 51.28 | 49.6 | 1151 | 50.47135243 | SP |
| 4 | 1.5281 | 3.07655448447 | 49.6692 | 51.28 | 45.17 | 1674 | 48.42512076 | SP |
| 12 | 1.7889 | 3.62063940545 | 49.4084 | 51.28 | 45.17 | 1171 | 49.08529976 | SP |
| 26 | 1.1317 | 2.26043431019 | 50.0656 | 51.28 | 43.93 | 833 | 48.62282473 | SP |
| 52 | 4.0493 | 8.58848731654 | 47.148 | 52.8114 | 43.93 | 561 | 48.86914412 | SP |
| 156 | 4.6173 | 9.91262344354 | 46.58 | 52.8114 | 33.45 | 719 | 44.40302226 | SP |
| 260 | 15.2839 | 42.5576525754 | 35.9134 | 56.74 | 33.45 | 901 | 46.26764963 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 51.1973 | -0.08 | -0.16 | 51.28 | 51.34 | 51.07 | 1050 |
| 1745533800 | 51.28 | 0.82 | 1.62 | 50.87 | 51.28 | 50.63 | 1054 |
| 1745447400 | 50.4625 | 0.02 | 0.04 | 50.79 | 51 | 50.4625 | 1009 |
| 1745361000 | 50.4401 | 0.62 | 1.25 | 49.8164 | 51.095 | 49.8164 | 1314 |
| 1745274600 | 49.8164 | -0.06 | -0.13 | 50.46 | 50.46 | 49.6 | 1225 |
| 1744929000 | 49.8795 | 0.27 | 0.54 | 49.6128 | 49.99 | 49.6128 | 317 |
| 1744842600 | 49.6128 | -0.35 | -0.71 | 49.53 | 49.6128 | 49.53 | 192 |
| 1744756200 | 49.9675 | 0.62 | 1.25 | 49.3489 | 50.24 | 49.3489 | 318 |
| 1744669800 | 49.3489 | 0.4 | 0.82 | 48.949 | 49.37 | 48.949 | 3495 |
| 1744410600 | 48.949 | 1.34 | 2.82 | 48.34 | 48.949 | 48.34 | 325 |
| 1744324200 | 47.6054 | -0.55 | -1.15 | 48.16 | 48.16 | 47.6 | 259 |
| 1744237800 | 48.16 | 2.74 | 6.03 | 45.4228 | 48.16 | 45.4228 | 191 |
| 1744151400 | 45.4228 | -0.22 | -0.48 | 46.55 | 46.55 | 45.2 | 349 |
| 1744065000 | 45.6424 | -1.61 | -3.40 | 45.17 | 47.85 | 45.17 | 1678 |
| 1743805800 | 47.2498 | -2.33 | -4.71 | 49.5839 | 49.5839 | 47.2498 | 12591 |
| 1743719400 | 49.5839 | 0.1 | 0.21 | 49.94 | 49.94 | 49.5839 | 77 |
| 1743633000 | 49.4806 | 0.14 | 0.28 | 49.08 | 49.4806 | 49.08 | 200 |
| 1743546600 | 49.3445 | -0.02 | -0.03 | 49.6 | 49.6 | 49.3445 | 200 |
| 1743460200 | 49.36 | -0.4 | -0.80 | 49.05 | 49.4 | 49.05 | 6591 |
| 1743201000 | 49.7576 | 0.09 | 0.18 | 49.6692 | 49.83 | 49.6692 | 312 |
| 1743114600 | 49.6692 | 0.13 | 0.27 | 49.5351 | 49.6692 | 49.5351 | 7 |
| 1743028200 | 49.5351 | -0.51 | -1.02 | 49.9876 | 49.9876 | 49.5351 | 5 |
| 1742941800 | 50.0477 | 0.07 | 0.14 | 50.23 | 50.23 | 50.0477 | 167 |
| 1742855400 | 49.9782 | -0.13 | -0.25 | 50.08 | 50.08 | 49.95 | 754 |
| 1742596200 | 50.1033 | -0.51 | -1.02 | 50.6179 | 50.6179 | 50.1033 | 117 |
| 1742509800 | 50.6179 | -0.16 | -0.31 | 50.777 | 50.777 | 50.6179 | 13 |
| 1742423400 | 50.777 | -0.07 | -0.14 | 50.67 | 50.85 | 50.67 | 986 |
| 1742337000 | 50.8466 | -0.04 | -0.07 | 50.8836 | 50.8836 | 50.7699 | 434 |
| 1742250600 | 50.8836 | 0.48 | 0.94 | 50.6 | 50.8836 | 50.6 | 42 |
| 1741991400 | 50.408 | 0.54 | 1.08 | 49.867 | 50.408 | 49.867 | 119 |
| 1741905000 | 49.867 | -0.3 | -0.60 | 50.1658 | 50.1658 | 49.6914 | 156 |
| 1741818600 | 50.1658 | 0.19 | 0.38 | 50.24 | 50.24 | 50.0199 | 420 |
| 1741732200 | 49.9741 | -0.22 | -0.43 | 50.1903 | 50.1903 | 49.9741 | 52 |
| 1741645800 | 50.1903 | -0.92 | -1.81 | 50.52 | 50.52 | 50.1903 | 29 |
| 1741390200 | 51.1137 | 0.67 | 1.34 | 50.68 | 51.1137 | 50.68 | 378 |
| 1741303800 | 50.44 | -0.19 | -0.37 | 50.1 | 50.69 | 50.1 | 13884 |
| 1741217400 | 50.6259 | 0.68 | 1.37 | 49.9441 | 50.6259 | 49.9441 | 596 |
| 1741131000 | 49.9441 | 0.36 | 0.72 | 49.73 | 49.9441 | 49.38 | 1214 |
| 1741044600 | 49.5855 | 0.6 | 1.22 | 48.99 | 49.77 | 48.99 | 247 |
| 1740785400 | 48.99 | 0.24 | 0.49 | 48.753 | 49.08 | 48.74 | 3563 |
| 1740699000 | 48.753 | -0.75 | -1.52 | 49.505 | 49.505 | 48.753 | 250 |
| 1740612600 | 49.505 | -0.39 | -0.78 | 49.892 | 49.892 | 49.505 | 163 |
| 1740526200 | 49.892 | 0.32 | 0.65 | 49.569 | 49.892 | 49.569 | 269 |
| 1740439800 | 49.569 | 0.22 | 0.44 | 49.3533 | 49.74 | 49.3533 | 832 |
| 1740180600 | 49.3533 | -0.07 | -0.14 | 49.66 | 49.66 | 49.3533 | 69 |
| 1740094200 | 49.4246 | 0.24 | 0.49 | 49.1853 | 49.4246 | 49.18 | 395 |
| 1740007800 | 49.1853 | -0.54 | -1.09 | 49.7284 | 49.7284 | 49.1853 | 6 |
| 1739921400 | 49.7284 | -0.04 | -0.09 | 49.81 | 49.885 | 49.7284 | 295 |
| 1739575800 | 49.7718 | 0.01 | 0.02 | 49.7634 | 49.7756 | 49.7634 | 149 |
| 1739489400 | 49.7634 | 0.76 | 1.54 | 49.0079 | 49.7634 | 49.0079 | 110 |
| 1739403000 | 49.0079 | 0.19 | 0.39 | 48.8152 | 49.08 | 48.8152 | 1317 |
| 1739316600 | 48.8152 | 0.32 | 0.67 | 48.4904 | 48.8152 | 48.4904 | 5 |
| 1739230200 | 48.4904 | 0.24 | 0.49 | 48.29 | 48.4904 | 48.29 | 75 |
| 1738971000 | 48.2539 | -0.5 | -1.03 | 48.66 | 48.66 | 48.2539 | 6 |
| 1738884600 | 48.7564 | -0.19 | -0.39 | 48.949 | 48.949 | 48.66 | 527 |
| 1738798200 | 48.949 | 0.24 | 0.49 | 49.02 | 49.02 | 48.93 | 1225 |
| 1738711800 | 48.7091 | 0.37 | 0.77 | 48.62 | 48.745 | 48.62 | 759 |
| 1738625400 | 48.3368 | -0.62 | -1.27 | 47.78 | 48.39 | 47.78 | 6334 |
| 1738366200 | 48.9566 | -0.45 | -0.91 | 49.4084 | 49.4084 | 48.9566 | 226 |
| 1738279800 | 49.4084 | 0.55 | 1.12 | 49.47 | 49.47 | 49.4084 | 405 |
| 1738193400 | 48.8599 | -0.03 | -0.06 | 48.8871 | 48.8871 | 48.82 | 412 |
| 1738107000 | 48.8871 | 0.16 | 0.33 | 48.7265 | 48.8871 | 48.7265 | 25 |
| 1738020600 | 48.7265 | 0.23 | 0.48 | 48.4928 | 48.7265 | 48.4928 | 200 |
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
