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 | -0.045 | -0.0884260168992 | 50.89 | 51.5 | 50.51 | 4977432 | 51.09303826 | SP |
| 4 | -0.645 | -1.25267042144 | 51.49 | 51.52 | 49.91 | 5148036 | 50.85230682 | SP |
| 12 | -2.635 | -4.92707554226 | 53.48 | 55.85 | 49.91 | 4827943 | 53.01517357 | SP |
| 26 | -4.035 | -7.35240524781 | 54.88 | 59.49 | 49.91 | 4655375 | 54.9467505 | SP |
| 52 | 0.155 | 0.305780232788 | 50.69 | 59.49 | 49.82 | 4766077 | 53.97529585 | SP |
| 156 | 5.885 | 13.0894128114 | 44.96 | 59.49 | 37.765 | 3625025 | 47.90419711 | SP |
| 260 | 15.275 | 42.9434917065 | 35.57 | 59.49 | 20.48 | 3879234 | 42.82873894 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 51.28 | -0.15 | -0.29 | 51.26 | 51.31 | 51.15 | 2658953 |
| 1738711800 | 51.43 | 0.53 | 1.04 | 51.34 | 51.5 | 51.255 | 5381511 |
| 1738625400 | 50.9 | -0.09 | -0.18 | 50.5101 | 50.9693 | 50.51 | 4275162 |
| 1738366200 | 50.99 | 0.04 | 0.08 | 51.21 | 51.3 | 50.99 | 7077301 |
| 1738279800 | 50.95 | 0.43 | 0.85 | 50.89 | 51 | 50.73 | 5852302 |
| 1738193400 | 50.52 | 0.35 | 0.70 | 50.57 | 50.59 | 50.44 | 4648123 |
| 1738107000 | 50.17 | 0.08 | 0.16 | 50.05 | 50.18 | 49.97 | 3132035 |
| 1738020600 | 50.09 | -0.59 | -1.16 | 50 | 50.15 | 49.91 | 6449878 |
| 1737761400 | 50.68 | 0.06 | 0.12 | 50.78 | 50.785 | 50.64 | 7526561 |
| 1737675000 | 50.62 | 0 | 0.00 | 50.62 | 50.62 | 50.62 | 0 |
| 1737588600 | 50.62 | -0.21 | -0.41 | 50.68 | 50.71 | 50.6 | 5347868 |
| 1737502200 | 50.83 | -0.35 | -0.68 | 50.73 | 50.87 | 50.7001 | 7011425 |
| 1737156600 | 51.18 | 0.13 | 0.25 | 51.11 | 51.285 | 51.02 | 5301317 |
| 1737070200 | 51.05 | -0.23 | -0.45 | 51.24 | 51.27 | 51.04 | 3741106 |
| 1736983800 | 51.28 | 0.35 | 0.69 | 51.32 | 51.42 | 51.2429 | 3901995 |
| 1736897400 | 50.93 | 0.28 | 0.55 | 51 | 51.03 | 50.78 | 4108355 |
| 1736811000 | 50.65 | -0.56 | -1.09 | 50.36 | 50.65 | 50.36 | 5829759 |
| 1736551800 | 51.21 | -1.12 | -2.14 | 51.49 | 51.57 | 51.15 | 5754240 |
| 1736379000 | 52.33 | -0.1 | -0.19 | 52.34 | 52.38 | 52.21 | 3478801 |
| 1736292600 | 52.43 | -0.21 | -0.40 | 52.75 | 52.825 | 52.41 | 4872263 |
| 1736206200 | 52.64 | -0.73 | -1.37 | 52.65 | 52.8199 | 52.56 | 5302626 |
| 1735947000 | 53.37 | -0.03 | -0.06 | 53.31 | 53.4599 | 53.3 | 3972838 |
| 1735860600 | 53.4 | 0.76 | 1.44 | 53.58 | 53.68 | 53.351 | 5449690 |
| 1735687800 | 52.64 | -0.01 | -0.02 | 52.7 | 52.78 | 52.585 | 2907260 |
| 1735601400 | 52.65 | -0.45 | -0.85 | 52.74 | 52.74 | 52.53 | 3240138 |
| 1735342200 | 53.1 | -0.15 | -0.28 | 53 | 53.12 | 52.91 | 3244940 |
| 1735255800 | 53.25 | -0.14 | -0.26 | 53.17 | 53.25 | 53.1 | 1586194 |
| 1735077840 | 53.39 | 0.12 | 0.23 | 53.17 | 53.39 | 53.15 | 1589982 |
| 1734996600 | 53.27 | -0.15 | -0.28 | 53.24 | 53.315 | 53.06 | 5020118 |
| 1734737400 | 53.42 | -0.35 | -0.65 | 53.14 | 53.63 | 53.13 | 8176701 |
| 1734651000 | 53.77 | 0.18 | 0.34 | 54.02 | 54.02 | 53.725 | 5978043 |
| 1734564600 | 53.59 | -0.98 | -1.80 | 54.31 | 54.44 | 53.53 | 7271009 |
| 1734478200 | 54.57 | -0.98 | -1.76 | 54.6 | 54.73 | 54.54 | 7627464 |
| 1734391800 | 55.55 | -0.01 | -0.02 | 55.51 | 55.66 | 55.51 | 4721372 |
| 1734132600 | 55.56 | 0.26 | 0.47 | 55.77 | 55.78 | 55.555 | 4824063 |
| 1734046200 | 55.3 | -0.42 | -0.75 | 55.43 | 55.43 | 55.28 | 7389505 |
| 1733959800 | 55.72 | 0.21 | 0.38 | 55.79 | 55.79 | 55.64 | 2266144 |
| 1733873400 | 55.51 | -0.04 | -0.07 | 55.57 | 55.59 | 55.435 | 3895682 |
| 1733787000 | 55.55 | -0.12 | -0.22 | 55.66 | 55.77 | 55.53 | 4922100 |
| 1733527800 | 55.67 | -0.11 | -0.20 | 55.73 | 55.85 | 55.6 | 4916232 |
| 1733441400 | 55.78 | 0.61 | 1.11 | 55.6 | 55.78 | 55.55 | 4354735 |
| 1733355000 | 55.17 | 0.09 | 0.16 | 55.08 | 55.195 | 55.06 | 3229030 |
| 1733268600 | 55.08 | 0.21 | 0.38 | 54.97 | 55.08 | 54.92 | 3636150 |
| 1733182200 | 54.87 | 0.09 | 0.16 | 54.84 | 54.9053 | 54.71 | 3251859 |
| 1732917840 | 54.78 | -0.11 | -0.20 | 54.51 | 54.88 | 54.44 | 4676893 |
| 1732750200 | 54.89 | 0.18 | 0.33 | 54.98 | 54.995 | 54.68 | 3603851 |
| 1732663800 | 54.71 | -0.17 | -0.31 | 54.8 | 54.8 | 54.62 | 3555223 |
| 1732577400 | 54.88 | 0.65 | 1.20 | 54.82 | 54.95 | 54.7 | 8911055 |
| 1732318200 | 54.23 | 1.04 | 1.96 | 53.82 | 54.24 | 53.82 | 7401223 |
| 1732231800 | 53.19 | -0.44 | -0.82 | 53.13 | 53.2 | 52.89 | 6064611 |
| 1732145400 | 53.63 | 0.06 | 0.11 | 53.74 | 53.74 | 53.5 | 5340790 |
| 1732059000 | 53.57 | 0.3 | 0.56 | 53.32 | 53.65 | 53.25 | 4931826 |
| 1731972600 | 53.27 | 0.25 | 0.47 | 53.14 | 53.32 | 53.14 | 5329564 |
| 1731713400 | 53.02 | -0.38 | -0.71 | 53.4 | 53.4 | 52.94 | 4064775 |
| 1731627000 | 53.4 | 0.13 | 0.24 | 53.48 | 53.515 | 53.37 | 4822669 |
| 1731540600 | 53.27 | -0.54 | -1.00 | 53.34 | 53.35 | 53.07 | 7972608 |
| 1731454200 | 53.81 | -0.73 | -1.34 | 53.99 | 54 | 53.745 | 7512061 |
| 1731367800 | 54.54 | 0.18 | 0.33 | 54.47 | 54.6 | 54.47 | 2655539 |
| 1731108600 | 54.36 | -0.58 | -1.06 | 54.51 | 54.6 | 54.285 | 3607295 |
| 1731022200 | 54.94 | -0.2 | -0.36 | 55.03 | 55.03 | 54.655 | 5215905 |
| 1730935800 | 55.14 | 0.39 | 0.71 | 55.28 | 55.28 | 54.955 | 8510997 |
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
