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 | 2.23 | 5.16801853998 | 43.15 | 45.38 | 42.86 | 80897 | 44.27288198 | SP |
| 4 | -0.15 | -0.329453107841 | 45.53 | 45.81 | 41.97 | 65000 | 43.72842527 | SP |
| 12 | 2.94 | 6.9274269557 | 42.44 | 46.49 | 41.97 | 68029 | 44.19191741 | SP |
| 26 | 0.88 | 1.97752808989 | 44.5 | 48.1528 | 41.49 | 91343 | 45.05484666 | SP |
| 52 | 2 | 4.61041954818 | 43.38 | 48.1528 | 41.4399 | 108241 | 44.86459297 | SP |
| 156 | 5.86 | 14.8279352227 | 39.52 | 48.1528 | 32.88 | 227769 | 40.2230984 | SP |
| 260 | 31.38 | 224.142857143 | 14 | 48.1528 | 13.275 | 284384 | 33.77273677 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742423400 | 45.38 | 0.64 | 1.43 | 44.75 | 45.56 | 44.75 | 151824 |
| 1742337000 | 44.74 | -0.15 | -0.33 | 44.89 | 44.89 | 44.43 | 215227 |
| 1742250600 | 44.89 | 0.76 | 1.72 | 44.14 | 45.0299 | 44.14 | 42184 |
| 1741991400 | 44.13 | 1.05 | 2.44 | 43.42 | 44.16 | 43.285 | 33754 |
| 1741905000 | 43.08 | -0.18 | -0.42 | 43.17 | 43.62 | 42.86 | 38696 |
| 1741818600 | 43.26 | 0.32 | 0.75 | 43.15 | 43.58 | 42.92 | 74625 |
| 1741732200 | 42.94 | 0.04 | 0.09 | 43.07 | 43.33 | 42.66 | 59042 |
| 1741645800 | 42.9 | -0.16 | -0.37 | 42.94 | 43.36 | 42.52 | 135039 |
| 1741390200 | 43.06 | 0.46 | 1.08 | 42.68 | 43.335 | 42.55 | 71860 |
| 1741303800 | 42.6 | -0.2 | -0.47 | 42.52 | 42.87 | 42.3 | 68005 |
| 1741217400 | 42.8 | 0.17 | 0.40 | 42.44 | 42.9 | 42.02 | 91326 |
| 1741131000 | 42.63 | -0.5 | -1.16 | 42.76 | 43.3 | 41.97 | 71787 |
| 1741044600 | 43.13 | -1.36 | -3.06 | 44.73 | 44.945 | 42.82 | 58974 |
| 1740785400 | 44.49 | 0.57 | 1.30 | 43.77 | 44.52 | 43.64 | 72792 |
| 1740699000 | 43.92 | -0.14 | -0.32 | 44.25 | 44.47 | 43.91 | 62053 |
| 1740612600 | 44.06 | -0.01 | -0.02 | 44.14 | 44.26 | 43.935 | 34125 |
| 1740526200 | 44.07 | -0.52 | -1.17 | 44.52 | 44.61 | 43.66 | 34868 |
| 1740439800 | 44.59 | -0.05 | -0.11 | 44.77 | 44.82 | 44.46 | 32206 |
| 1740180600 | 44.64 | -1.11 | -2.43 | 45.61 | 45.61 | 44.6354 | 52228 |
| 1740094200 | 45.75 | 0.23 | 0.51 | 45.57 | 45.76 | 45.38 | 18533 |
| 1740007800 | 45.52 | 0.02 | 0.04 | 45.53 | 45.81 | 45.42 | 32668 |
| 1739921400 | 45.5 | 0.54 | 1.20 | 45.24 | 45.69 | 44.895 | 89242 |
| 1739575800 | 44.96 | -0.2 | -0.44 | 45.34 | 45.54 | 44.95 | 54350 |
| 1739489400 | 45.16 | 0.5 | 1.12 | 44.68 | 45.21 | 44.68 | 39750 |
| 1739403000 | 44.66 | -0.75 | -1.65 | 45.07 | 45.28 | 44.62 | 46202 |
| 1739316600 | 45.41 | 0.12 | 0.26 | 45.46 | 45.66 | 45.18 | 84241 |
| 1739230200 | 45.29 | 0.79 | 1.78 | 44.99 | 45.33 | 44.88 | 42453 |
| 1738971000 | 44.5 | -0.1 | -0.22 | 44.82 | 44.85 | 44.475 | 46917 |
| 1738884600 | 44.6 | -0.47 | -1.04 | 45.31 | 45.43 | 44.3195 | 57978 |
| 1738798200 | 45.07 | 0.27 | 0.60 | 44.83 | 45.14 | 44.8 | 37463 |
| 1738711800 | 44.8 | 0.82 | 1.86 | 43.91 | 44.86 | 43.91 | 79086 |
| 1738625400 | 43.98 | 0.07 | 0.17 | 43.66 | 44.19 | 43.45 | 87264 |
| 1738366200 | 43.905 | -1.01 | -2.24 | 44.95 | 44.95 | 43.86 | 56872 |
| 1738279800 | 44.91 | 0.33 | 0.74 | 44.8 | 45.08 | 44.64 | 44484 |
| 1738193400 | 44.58 | 0.06 | 0.13 | 44.43 | 44.7408 | 44.4101 | 29174 |
| 1738107000 | 44.52 | -0.27 | -0.60 | 44.96 | 44.96 | 44.31 | 32200 |
| 1738020600 | 44.79 | -0.69 | -1.52 | 45.11 | 45.1499 | 44.598 | 229559 |
| 1737761400 | 45.48 | -0.14 | -0.31 | 45.79 | 45.965 | 45.4302 | 43962 |
| 1737675000 | 45.62 | 0 | 0.00 | 45.62 | 45.62 | 45.62 | 0 |
| 1737588600 | 45.62 | -0.65 | -1.40 | 46.2 | 46.2 | 45.61 | 42398 |
| 1737502200 | 46.27 | 0.11 | 0.24 | 46.3 | 46.49 | 46.09 | 80044 |
| 1737156600 | 46.16 | 0.37 | 0.81 | 45.83 | 46.2792 | 45.83 | 56214 |
| 1737070200 | 45.79 | 0.16 | 0.35 | 45.65 | 45.8007 | 45.5014 | 166597 |
| 1736983800 | 45.63 | 0.6 | 1.33 | 45.47 | 45.73 | 45.37 | 31033 |
| 1736897400 | 45.03 | 0.54 | 1.21 | 44.52 | 45.05 | 44.52 | 56348 |
| 1736811000 | 44.49 | 0.51 | 1.16 | 44.01 | 44.74 | 44.01 | 82656 |
| 1736551800 | 43.98 | -0.03 | -0.07 | 44.565 | 44.77 | 43.87 | 88464 |
| 1736379000 | 44.01 | 0.21 | 0.48 | 43.63 | 44.01 | 43.59 | 69529 |
| 1736292600 | 43.8 | 0.3 | 0.69 | 43.74 | 44.04 | 43.61 | 76559 |
| 1736206200 | 43.5 | -0.05 | -0.11 | 43.8 | 44.08 | 43.41 | 48964 |
| 1735947000 | 43.55 | 0.26 | 0.60 | 43.55 | 43.64 | 43.33 | 27841 |
| 1735860600 | 43.29 | 0.56 | 1.31 | 43.07 | 43.518 | 43.02 | 103598 |
| 1735687800 | 42.73 | 0.42 | 0.99 | 42.48 | 42.83 | 42.4185 | 35603 |
| 1735601400 | 42.31 | -0.05 | -0.12 | 42.31 | 42.5198 | 42 | 60592 |
| 1735342200 | 42.36 | -0.09 | -0.21 | 42.38 | 42.7161 | 42.19 | 183608 |
| 1735255800 | 42.45 | -0.05 | -0.12 | 42.44 | 42.54 | 42.25 | 62316 |
| 1735077840 | 42.5 | 0.28 | 0.66 | 42.32 | 42.51 | 42.07 | 63449 |
| 1734996600 | 42.22 | 0.31 | 0.74 | 41.86 | 42.27 | 41.59 | 84707 |
| 1734737400 | 41.91 | 0.39 | 0.94 | 41.52 | 42.1 | 41.5 | 179548 |
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
