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 | 0.12 | 0.23645320197 | 50.75 | 50.88 | 50.6602 | 1402495 | 50.78885578 | SP |
| 4 | -0.18 | -0.352595494613 | 51.05 | 51.34 | 49.75 | 3113994 | 50.50170649 | SP |
| 12 | -0.23 | -0.450097847358 | 51.1 | 51.34 | 49.75 | 2127504 | 50.74813176 | SP |
| 26 | -0.18 | -0.352595494613 | 51.05 | 51.34 | 49.75 | 1779819 | 50.83508749 | SP |
| 52 | -0.15 | -0.294002352019 | 51.02 | 51.34 | 49.75 | 1464837 | 50.87666247 | SP |
| 156 | 0.34 | 0.672867603404 | 50.53 | 51.34 | 49.1 | 1471808 | 50.59049848 | SP |
| 260 | 0.99 | 1.98476343224 | 49.88 | 51.34 | 49.1 | 1286722 | 50.61042009 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 50.88 | 0.01 | 0.02 | 50.88 | 50.89 | 50.85 | 756787 |
| 1745533800 | 50.87 | 0.04 | 0.08 | 50.84 | 50.87 | 50.83 | 1361543 |
| 1745447400 | 50.83 | 0.03 | 0.06 | 50.87 | 50.88 | 50.8 | 1231905 |
| 1745361000 | 50.8 | 0.12 | 0.24 | 50.74 | 50.8 | 50.72 | 1393330 |
| 1745274600 | 50.68 | -0.08 | -0.16 | 50.75 | 50.765 | 50.6602 | 1623200 |
| 1744929000 | 50.76 | 0.03 | 0.06 | 50.76 | 50.79 | 50.74 | 2240768 |
| 1744842600 | 50.73 | 0.04 | 0.08 | 50.7 | 50.74 | 50.68 | 2961618 |
| 1744756200 | 50.69 | 0.15 | 0.30 | 50.56 | 50.72 | 50.54 | 2407559 |
| 1744669800 | 50.54 | 0.19 | 0.38 | 50.4 | 50.56 | 50.4 | 2146844 |
| 1744410600 | 50.35 | 0.04 | 0.08 | 50.23 | 50.46 | 50.12 | 3932514 |
| 1744324200 | 50.31 | -0.33 | -0.65 | 50.58 | 50.58 | 50.19 | 3951425 |
| 1744237800 | 50.64 | 0.47 | 0.94 | 50.12 | 50.67 | 50.065 | 5132080 |
| 1744151400 | 50.17 | -0.14 | -0.28 | 50.67 | 50.7 | 50.12 | 4914896 |
| 1744065000 | 50.31 | 0.21 | 0.42 | 49.83 | 50.38 | 49.75 | 7762044 |
| 1743805800 | 50.1 | -0.73 | -1.44 | 50.7 | 51.34 | 50.02 | 8744517 |
| 1743719400 | 50.83 | -0.07 | -0.14 | 50.84 | 50.86 | 50.8 | 3708282 |
| 1743633000 | 50.9 | 0.02 | 0.04 | 50.86 | 50.9 | 50.86 | 1175468 |
| 1743546600 | 50.88 | -0.18 | -0.34 | 50.85 | 50.88 | 50.84 | 1620819 |
| 1743460200 | 51.055 | 0.01 | 0.01 | 51.05 | 51.06 | 51.03 | 1771613 |
| 1743201000 | 51.05 | 0.01 | 0.02 | 51.05 | 51.05 | 51.04 | 1085455 |
| 1743114600 | 51.04 | 0.01 | 0.02 | 51.03 | 51.04 | 51.03 | 900640 |
| 1743028200 | 51.03 | 0.01 | 0.02 | 51.04 | 51.05 | 51.02 | 1064693 |
| 1742941800 | 51.02 | -0.01 | -0.02 | 51.03 | 51.04 | 51.02 | 916729 |
| 1742855400 | 51.03 | 0.02 | 0.04 | 51.01 | 51.05 | 51.01 | 1344241 |
| 1742596200 | 51.01 | 0.03 | 0.06 | 50.99 | 51.02 | 50.99 | 1124632 |
| 1742509800 | 50.98 | -0.01 | -0.02 | 51 | 51 | 50.97 | 1087150 |
| 1742423400 | 50.99 | 0.01 | 0.02 | 50.99 | 51 | 50.98 | 932099 |
| 1742337000 | 50.98 | 0 | 0.01 | 50.97 | 50.99 | 50.96 | 901351 |
| 1742250600 | 50.975 | 0.01 | 0.01 | 50.96 | 50.98 | 50.96 | 1231375 |
| 1741991400 | 50.97 | 0.05 | 0.10 | 50.93 | 50.97 | 50.93 | 1452271 |
| 1741905000 | 50.92 | -0.02 | -0.04 | 50.95 | 50.95 | 50.92 | 2372929 |
| 1741818600 | 50.94 | -0.01 | -0.01 | 50.95 | 50.96 | 50.93 | 1248540 |
| 1741732200 | 50.945 | 0.01 | 0.01 | 50.96 | 50.99 | 50.93 | 4539979 |
| 1741645800 | 50.94 | -0.02 | -0.04 | 50.96 | 50.965 | 50.94 | 2115395 |
| 1741390200 | 50.96 | 0.05 | 0.10 | 50.92 | 50.962 | 50.9103 | 2078731 |
| 1741303800 | 50.91 | 0 | 0.00 | 50.91 | 50.91 | 50.89 | 2239899 |
| 1741217400 | 50.91 | 0.04 | 0.08 | 50.87 | 50.91 | 50.87 | 1690356 |
| 1741131000 | 50.87 | -0.04 | -0.08 | 50.93 | 50.93 | 50.84 | 2611994 |
| 1741044600 | 50.91 | -0.18 | -0.35 | 50.91 | 50.92 | 50.89 | 2037623 |
| 1740785400 | 51.09 | 0.02 | 0.04 | 51.08 | 51.1 | 51.07 | 1503309 |
| 1740699000 | 51.0684 | 0.01 | 0.02 | 51.06 | 51.08 | 51.06 | 2404156 |
| 1740612600 | 51.06 | -0.01 | -0.02 | 51.08 | 51.08 | 51.05 | 1400784 |
| 1740526200 | 51.07 | 0.01 | 0.02 | 51.06 | 51.08 | 51.05 | 1916257 |
| 1740439800 | 51.06 | 0.01 | 0.02 | 51.06 | 51.07 | 51.05 | 1590405 |
| 1740180600 | 51.05 | 0.01 | 0.02 | 51.05 | 51.05 | 51.04 | 903784 |
| 1740094200 | 51.04 | 0 | 0.00 | 51.04 | 51.06 | 51.02 | 2145825 |
| 1740007800 | 51.04 | 0.02 | 0.04 | 51.03 | 51.04 | 51.02 | 1049833 |
| 1739921400 | 51.02 | 0.01 | 0.02 | 51.03 | 51.04 | 51.01 | 1293003 |
| 1739575800 | 51.01 | 0.02 | 0.04 | 51 | 51.02 | 51 | 993826 |
| 1739489400 | 50.99 | 0.04 | 0.08 | 50.97 | 50.99 | 50.96 | 1061439 |
| 1739403000 | 50.95 | -0.01 | -0.02 | 50.96 | 50.96 | 50.95 | 1323129 |
| 1739316600 | 50.96 | 0.02 | 0.04 | 50.96 | 50.96 | 50.95 | 1490783 |
| 1739230200 | 50.94 | -0.01 | -0.02 | 50.96 | 50.97 | 50.94 | 1924572 |
| 1738971000 | 50.95 | 0.01 | 0.02 | 50.96 | 50.96 | 50.95 | 1342213 |
| 1738884600 | 50.94 | 0.01 | 0.02 | 50.94 | 50.96 | 50.93 | 1653160 |
| 1738798200 | 50.93 | 0.01 | 0.02 | 50.94 | 50.95 | 50.92 | 2886692 |
| 1738711800 | 50.92 | 0.02 | 0.04 | 50.91 | 50.94 | 50.9 | 1547191 |
| 1738625400 | 50.9 | -0.18 | -0.35 | 50.89 | 50.91 | 50.86 | 2230161 |
| 1738366200 | 51.08 | -0.01 | -0.02 | 51.1 | 51.11 | 51.08 | 1678219 |
| 1738279800 | 51.09 | 0.05 | 0.10 | 51.06 | 51.1 | 51.06 | 1206675 |
| 1738193400 | 51.04 | -0.02 | -0.04 | 51.06 | 51.07 | 51.04 | 1036312 |
| 1738107000 | 51.06 | 0.02 | 0.04 | 51.06 | 51.06 | 51.04 | 1076256 |
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
