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 | -0.564 | -1.15455475947 | 48.85 | 48.88 | 48.12 | 42909 | 48.42396971 | SP |
| 4 | -0.734 | -1.49734802122 | 49.02 | 49.838 | 48.12 | 49967 | 49.08527559 | SP |
| 12 | -1.354 | -2.72763900081 | 49.64 | 49.838 | 47.54 | 56636 | 48.93196058 | SP |
| 26 | -1.544 | -3.09853501906 | 49.83 | 51.0999 | 47.54 | 57509 | 49.29006041 | SP |
| 52 | -0.584 | -1.19500716186 | 48.87 | 51.77 | 47.54 | 53946 | 49.56000377 | SP |
| 156 | -2.934 | -5.7282311597 | 51.22 | 54.315 | 44.44 | 77990 | 49.91165195 | SP |
| 260 | -24.824 | -33.9543154151 | 73.11 | 74.78 | 44.44 | 69418 | 52.48599194 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 48.286 | -0.05 | -0.11 | 48.41 | 48.41 | 48.2256 | 30133 |
| 1783636200 | 48.3391 | 0.07 | 0.14 | 48.28 | 48.45 | 48.2701 | 33583 |
| 1783549800 | 48.2721 | -0.1 | -0.20 | 48.26 | 48.31 | 48.12 | 59305 |
| 1783463400 | 48.37 | -0.51 | -1.04 | 48.66 | 48.6999 | 48.37 | 47166 |
| 1783377000 | 48.88 | -0.02 | -0.04 | 48.85 | 48.88 | 48.745 | 31582 |
| 1783031400 | 48.9012 | 0.06 | 0.12 | 48.82 | 48.93 | 48.8001 | 38256 |
| 1782945000 | 48.8439 | -0.41 | -0.83 | 48.75 | 48.94 | 48.75 | 34671 |
| 1782858600 | 49.2509 | -0.47 | -0.94 | 49.6 | 49.6299 | 49.2477 | 51338 |
| 1782772200 | 49.72 | 0.1 | 0.20 | 49.65 | 49.72 | 49.65 | 17479 |
| 1782513000 | 49.62 | -0.05 | -0.10 | 49.5 | 49.65 | 49.5 | 15128 |
| 1782426600 | 49.67 | 0 | 0.00 | 49.71 | 49.838 | 49.6 | 39255 |
| 1782340200 | 49.67 | 0.49 | 1.00 | 49.57 | 49.71 | 49.57 | 27010 |
| 1782253800 | 49.18 | 0.03 | 0.06 | 49.11 | 49.32 | 49.11 | 30640 |
| 1782167400 | 49.15 | -0.26 | -0.53 | 49.18 | 49.2099 | 49.0401 | 42763 |
| 1781821800 | 49.41 | 0.19 | 0.39 | 49.6 | 49.6006 | 49.355 | 40621 |
| 1781735400 | 49.22 | -0.02 | -0.04 | 49.36 | 49.46 | 49.16 | 30814 |
| 1781649000 | 49.24 | 0.17 | 0.34 | 49.19 | 49.3499 | 49.13 | 268592 |
| 1781562600 | 49.0742 | 0.02 | 0.05 | 49.2 | 49.2401 | 49.0523 | 46647 |
| 1781303400 | 49.05 | -0.08 | -0.16 | 49.02 | 49.0899 | 48.9001 | 44561 |
| 1781217000 | 49.13 | 0.56 | 1.14 | 48.74 | 49.17 | 48.71 | 27461 |
| 1781130600 | 48.575 | -0.13 | -0.26 | 48.7 | 48.76 | 48.5045 | 333189 |
| 1781044200 | 48.7 | 0.27 | 0.56 | 48.64 | 48.71 | 48.54 | 64736 |
| 1780957800 | 48.43 | -0.23 | -0.47 | 48.75 | 48.75 | 48.43 | 40327 |
| 1780698600 | 48.66 | -0.29 | -0.58 | 48.73 | 48.79 | 48.64 | 25921 |
| 1780612200 | 48.945 | 0.12 | 0.24 | 49 | 49.03 | 48.9001 | 34414 |
| 1780525800 | 48.83 | -0.16 | -0.33 | 48.84 | 48.875 | 48.73 | 192081 |
| 1780439400 | 48.99 | 0.05 | 0.10 | 49.09 | 49.09 | 48.94 | 316827 |
| 1780353000 | 48.94 | -0.16 | -0.33 | 48.62 | 48.94 | 48.59 | 25953 |
| 1780093800 | 49.1 | 0.03 | 0.06 | 49.14 | 49.23 | 49.05 | 16486 |
| 1780007400 | 49.07 | 0.18 | 0.37 | 48.89 | 49.12 | 48.84 | 26664 |
| 1779921000 | 48.8899 | 0.11 | 0.23 | 48.85 | 48.955 | 48.83 | 65117 |
| 1779834600 | 48.78 | 0.28 | 0.58 | 48.87 | 48.8799 | 48.7 | 27075 |
| 1779489000 | 48.5 | 0.17 | 0.35 | 48.5 | 48.5299 | 48.315 | 17012 |
| 1779402600 | 48.33 | 0.18 | 0.37 | 48 | 48.34 | 47.875 | 49327 |
| 1779316200 | 48.15 | 0.48 | 1.02 | 47.69 | 48.195 | 47.69 | 35249 |
| 1779229800 | 47.665 | -0.32 | -0.66 | 47.73 | 47.78 | 47.54 | 44242 |
| 1779143400 | 47.98 | -0.09 | -0.19 | 48.12 | 48.18 | 47.89 | 43447 |
| 1778884200 | 48.07 | -0.6 | -1.23 | 48.15 | 48.1799 | 48.03 | 48100 |
| 1778797800 | 48.6672 | 0.04 | 0.08 | 48.82 | 48.85 | 48.6672 | 27390 |
| 1778711400 | 48.63 | -0.05 | -0.11 | 48.64 | 48.6601 | 48.5 | 53229 |
| 1778625000 | 48.6832 | -0.23 | -0.47 | 48.8 | 48.8 | 48.64 | 50111 |
| 1778538600 | 48.914 | -0.24 | -0.49 | 49.05 | 49.05 | 48.9 | 45321 |
| 1778279400 | 49.154 | 0.25 | 0.52 | 49.13 | 49.2199 | 49.12 | 40984 |
| 1778193000 | 48.9 | -0.29 | -0.59 | 49.25 | 49.25 | 48.87 | 28266 |
| 1778106600 | 49.1899 | 0.41 | 0.83 | 49.13 | 49.2 | 49.1 | 26680 |
| 1778020200 | 48.7838 | 0.25 | 0.52 | 48.63 | 48.82 | 48.63 | 16874 |
| 1777933800 | 48.53 | -0.27 | -0.55 | 48.68 | 48.68 | 48.395 | 30003 |
| 1777674600 | 48.8 | 0 | 0.00 | 48.77 | 48.985 | 48.6706 | 22332 |
| 1777588200 | 48.8 | 0.01 | 0.02 | 48.93 | 48.9599 | 48.76 | 36601 |
| 1777501800 | 48.79 | -0.36 | -0.73 | 48.96 | 48.97 | 48.79 | 23977 |
| 1777415400 | 49.15 | 0.02 | 0.04 | 49.02 | 49.16 | 48.9601 | 39229 |
| 1777329000 | 49.13 | -0.23 | -0.46 | 49.26 | 49.3 | 49.0901 | 24763 |
| 1777069800 | 49.3567 | 0.05 | 0.09 | 49.25 | 49.43 | 49.1799 | 18090 |
| 1776983400 | 49.31 | -0.13 | -0.26 | 49.44 | 49.52 | 49.16 | 12867 |
| 1776897000 | 49.4367 | 0.14 | 0.28 | 49.56 | 49.6298 | 49.4324 | 13599 |
| 1776810600 | 49.3 | -0.25 | -0.51 | 49.53 | 49.57 | 49.3 | 17702 |
| 1776724200 | 49.5549 | -0.06 | -0.11 | 49.6 | 49.6 | 49.47 | 340375 |
| 1776465000 | 49.61 | 0.4 | 0.81 | 49.64 | 49.71 | 49.56 | 26813 |
| 1776378600 | 49.21 | -0.26 | -0.53 | 49.54 | 49.54 | 49.1726 | 20113 |
| 1776292200 | 49.47 | -0.14 | -0.28 | 49.52 | 49.5473 | 49.4069 | 21010 |
| 1776205800 | 49.61 | 0.25 | 0.51 | 49.4 | 49.62 | 49.4 | 88705 |
| 1776119400 | 49.36 | 0.18 | 0.37 | 49.12 | 49.38 | 49.0801 | 44874 |
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.
