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 | 2.8112 | 6.38909090909 | 44 | 46.855 | 43.62 | 12989 | 45.82357333 | SP |
| 4 | 2.7812 | 6.3166023166 | 44.03 | 46.855 | 43.62 | 10992 | 45.06163612 | SP |
| 12 | 5.7312 | 13.9513145083 | 41.08 | 47.49 | 38.705 | 18197 | 42.89132387 | SP |
| 26 | 1.4512 | 3.19929453263 | 45.36 | 47.49 | 38.705 | 75630 | 45.09327228 | SP |
| 52 | 0.3212 | 0.69090126909 | 46.49 | 48.39 | 38.705 | 45598 | 45.21561214 | SP |
| 156 | 11.0612 | 30.9404195804 | 35.75 | 55.498 | 35.12 | 30439 | 45.29610451 | SP |
| 260 | 9.0112 | 23.8391534392 | 37.8 | 55.498 | 30.06 | 21289 | 44.02336996 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 46.8112 | 0.66 | 1.43 | 47 | 47.185 | 46.74 | 34144 |
| 1781735400 | 46.1521 | -0.06 | -0.14 | 46.59 | 46.855 | 46.1521 | 5985 |
| 1781649000 | 46.215 | -0.04 | -0.08 | 46.08 | 46.25 | 45.915 | 14386 |
| 1781562600 | 46.25 | 0.88 | 1.95 | 46.55 | 46.55 | 46.15 | 21285 |
| 1781303400 | 45.366 | 0.69 | 1.54 | 45.28 | 45.58 | 45.28 | 14514 |
| 1781217000 | 44.68 | 0.17 | 0.38 | 44 | 44.68 | 43.62 | 8773 |
| 1781130600 | 44.51 | -0.36 | -0.80 | 44.76 | 44.99 | 44.2701 | 6222 |
| 1781044200 | 44.87 | 0.68 | 1.54 | 45.19 | 45.3 | 44.8013 | 5267 |
| 1780957800 | 44.19 | 0.02 | 0.05 | 44.2 | 44.29 | 43.9861 | 23971 |
| 1780698600 | 44.17 | -0.98 | -2.17 | 44.95 | 44.95 | 44.16 | 11549 |
| 1780612200 | 45.15 | 0.78 | 1.76 | 44.97 | 45.25 | 44.815 | 10890 |
| 1780525800 | 44.37 | -0.42 | -0.93 | 44.9 | 44.91 | 44.37 | 9548 |
| 1780439400 | 44.785 | 0.17 | 0.39 | 44.91 | 45.025 | 44.56 | 6006 |
| 1780353000 | 44.61 | -0.89 | -1.96 | 44.27 | 44.64 | 44.23 | 23695 |
| 1780093800 | 45.5003 | 0.16 | 0.36 | 45.61 | 45.79 | 45.43 | 3172 |
| 1780007400 | 45.336 | -0.02 | -0.05 | 44.77 | 45.35 | 44.72 | 5957 |
| 1779921000 | 45.36 | -0.11 | -0.23 | 45.57 | 45.6201 | 45.055 | 12330 |
| 1779834600 | 45.465 | 0.72 | 1.60 | 45.53 | 45.595 | 45.37 | 8660 |
| 1779489000 | 44.75 | 0.1 | 0.22 | 44.96 | 45 | 44.75 | 8024 |
| 1779402600 | 44.65 | 0.17 | 0.38 | 44.03 | 44.72 | 44.03 | 8605 |
| 1779316200 | 44.48 | 0.92 | 2.10 | 43.96 | 44.62 | 43.96 | 12375 |
| 1779229800 | 43.564 | -0.47 | -1.06 | 43.63 | 43.9 | 43.52 | 2804 |
| 1779143400 | 44.03 | -0.51 | -1.15 | 44.18 | 44.18 | 43.6 | 10165 |
| 1778884200 | 44.544 | -0.76 | -1.67 | 44.85 | 44.85 | 44.51 | 4898 |
| 1778797800 | 45.3 | 0.61 | 1.36 | 44.79 | 45.38 | 44.79 | 11204 |
| 1778711400 | 44.692 | 0.8 | 1.83 | 44.5 | 44.72 | 44.26 | 6665 |
| 1778625000 | 43.89 | -0.97 | -2.15 | 43.89 | 44.04 | 43.73 | 5521 |
| 1778538600 | 44.855 | -1.22 | -2.64 | 44.94 | 45.57 | 44.8 | 27329 |
| 1778279400 | 46.0721 | -0.25 | -0.54 | 46.2 | 46.2 | 45.98 | 4757 |
| 1778193000 | 46.32 | 0.12 | 0.26 | 46.88 | 46.99 | 46.19 | 18233 |
| 1778106600 | 46.2 | 0.88 | 1.94 | 45.87 | 46.25 | 45.87 | 4168 |
| 1778020200 | 45.3187 | 0.92 | 2.07 | 45.07 | 45.3187 | 45.07 | 3467 |
| 1777933800 | 44.4 | -0.7 | -1.56 | 44.65 | 44.9 | 44.365 | 11599 |
| 1777674600 | 45.1049 | -0.2 | -0.43 | 45.06 | 45.31 | 44.97 | 2523 |
| 1777588200 | 45.3 | 0.4 | 0.90 | 44.98 | 45.3 | 44.8 | 10013 |
| 1777501800 | 44.8959 | -0.38 | -0.83 | 45.16 | 45.16 | 44.89 | 2588 |
| 1777415400 | 45.2712 | -0.05 | -0.11 | 45.17 | 45.2712 | 45.085 | 5355 |
| 1777329000 | 45.32 | -0.18 | -0.39 | 45.44 | 45.49 | 45.23 | 8533 |
| 1777069800 | 45.4985 | 0.15 | 0.32 | 45.3 | 45.65 | 45.0601 | 10593 |
| 1776983400 | 45.3535 | -0.31 | -0.67 | 45.44 | 45.69 | 45.0852 | 7631 |
| 1776897000 | 45.66 | 0.45 | 1.00 | 45.65 | 45.82 | 45.53 | 6134 |
| 1776810600 | 45.21 | -1.09 | -2.35 | 45.82 | 45.93 | 45.21 | 17035 |
| 1776724200 | 46.3 | -0.72 | -1.53 | 46.25 | 46.38 | 46.18 | 10716 |
| 1776465000 | 47.02 | 1.27 | 2.78 | 46.76 | 47.49 | 46.76 | 20543 |
| 1776378600 | 45.75 | 0.36 | 0.80 | 45.45 | 45.75 | 45.31 | 6266 |
| 1776292200 | 45.389 | 0.18 | 0.40 | 45.22 | 45.39 | 45.21 | 4173 |
| 1776205800 | 45.21 | 0.29 | 0.65 | 45.07 | 45.49 | 45.07 | 13780 |
| 1776119400 | 44.92 | 0.5 | 1.13 | 44.14 | 44.92 | 44.14 | 18519 |
| 1775860200 | 44.42 | 0.54 | 1.23 | 44.49 | 44.77 | 44.42 | 7759 |
| 1775773800 | 43.88 | 0.18 | 0.41 | 44.08 | 44.385 | 43.87 | 38250 |
| 1775687400 | 43.7 | 1.86 | 4.45 | 44 | 44.345 | 43.633 | 18433 |
| 1775601000 | 41.84 | 0.04 | 0.10 | 41.69 | 41.93 | 41.32 | 24553 |
| 1775514600 | 41.8 | 0.97 | 2.37 | 41.5 | 41.98 | 41.5 | 35072 |
| 1775169000 | 40.8341 | -0.34 | -0.82 | 40.61 | 41.4199 | 40.6 | 10329 |
| 1775082600 | 41.17 | 0.62 | 1.53 | 40.93 | 41.5 | 40.82 | 171340 |
| 1774996200 | 40.55 | 1.55 | 3.97 | 39.61 | 40.55 | 39.31 | 33281 |
| 1774909800 | 39.001 | -1.01 | -2.53 | 39.39 | 39.89 | 38.705 | 27895 |
| 1774650600 | 40.0149 | -0.46 | -1.14 | 40.1 | 40.1201 | 39.501 | 187118 |
| 1774564200 | 40.4759 | -1 | -2.42 | 41.08 | 41.35 | 40.4759 | 25476 |
| 1774477800 | 41.48 | 0.98 | 2.42 | 41.45 | 41.6 | 41.32 | 61130 |
| 1774391400 | 40.5 | -1.08 | -2.60 | 40.7 | 40.82 | 40.27 | 45002 |
| 1774305000 | 41.58 | 0.79 | 1.94 | 41.46 | 42.4199 | 41.45 | 273651 |
| 1774045800 | 40.79 | -0.92 | -2.21 | 41.71 | 41.71 | 40.68 | 41384 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
