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 | 0.0549 | 0.12554310542 | 43.73 | 43.88 | 42.11 | 35790 | 42.9572307 | SP |
| 4 | -0.8751 | -1.95947156292 | 44.66 | 46.8 | 42.11 | 25270 | 44.32477083 | SP |
| 12 | 1.1649 | 2.73322383857 | 42.62 | 49.38 | 41.26 | 27337 | 45.43473444 | SP |
| 26 | -9.5551 | -17.9135733033 | 53.34 | 53.75 | 41.26 | 33370 | 47.23980525 | SP |
| 52 | -14.3251 | -24.6516950611 | 58.11 | 60.99 | 41.26 | 23938 | 50.12838289 | SP |
| 156 | 1.7049 | 4.05156844106 | 42.08 | 62.24 | 35.145 | 27130 | 48.32221737 | SP |
| 260 | -26.7651 | -37.9377746279 | 70.55 | 72.9 | 35.145 | 56085 | 51.12550168 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 43.16 | 0.77 | 1.82 | 42.48 | 43.26 | 42.11 | 26723 |
| 1781130600 | 42.39 | -0.88 | -2.03 | 42.92 | 43.36 | 42.39 | 49714 |
| 1781044200 | 43.27 | 0.17 | 0.38 | 42.99 | 43.88 | 42.82 | 27932 |
| 1780957800 | 43.105 | -0.06 | -0.15 | 43.26 | 43.61 | 42.94 | 27046 |
| 1780698600 | 43.1686 | -1.18 | -2.66 | 43.73 | 43.73 | 42.862 | 47537 |
| 1780612200 | 44.3485 | 0.87 | 2.00 | 44.04 | 44.69 | 44.04 | 47299 |
| 1780525800 | 43.48 | -1.89 | -4.17 | 45.01 | 45.01 | 43.23 | 42356 |
| 1780439400 | 45.37 | -1.11 | -2.39 | 46.02 | 46.02 | 45.32 | 23140 |
| 1780353000 | 46.48 | 0.13 | 0.27 | 46.04 | 46.8 | 45.89 | 54421 |
| 1780093800 | 46.3549 | 0.78 | 1.72 | 45.71 | 46.68 | 45.71 | 13004 |
| 1780007400 | 45.57 | 0.28 | 0.62 | 45.11 | 45.7 | 45.075 | 19022 |
| 1779921000 | 45.29 | -0.03 | -0.07 | 45.23 | 46.01 | 45.23 | 14434 |
| 1779834600 | 45.3202 | 0.08 | 0.18 | 45.4 | 45.63 | 45.14 | 17762 |
| 1779489000 | 45.2402 | -0.11 | -0.24 | 45.6 | 45.94 | 45.24 | 19070 |
| 1779402600 | 45.35 | -0.1 | -0.21 | 45.15 | 45.55 | 44.9501 | 8678 |
| 1779316200 | 45.4475 | 0.57 | 1.26 | 44.95 | 45.6099 | 44.587 | 9746 |
| 1779229800 | 44.88 | -0.24 | -0.53 | 45.2 | 45.47 | 44.88 | 8423 |
| 1779143400 | 45.12 | 0.36 | 0.80 | 44.59 | 45.42 | 44.59 | 10740 |
| 1778884200 | 44.76 | -0.31 | -0.69 | 44.66 | 44.955 | 44.58 | 13081 |
| 1778797800 | 45.07 | 0.4 | 0.90 | 44.88 | 45.39 | 44.88 | 19145 |
| 1778711400 | 44.67 | -1.26 | -2.74 | 45.36 | 45.36 | 44.41 | 25523 |
| 1778625000 | 45.9291 | -0.53 | -1.14 | 46.02 | 46.45 | 45.735 | 10979 |
| 1778538600 | 46.46 | -0.14 | -0.30 | 46.45 | 46.46 | 46.08 | 142737 |
| 1778279400 | 46.6 | -0.39 | -0.83 | 46.91 | 46.91 | 46.320791 | 12918 |
| 1778193000 | 46.99 | 0.11 | 0.23 | 47.11 | 47.67 | 46.83 | 255491 |
| 1778106600 | 46.88 | -0.06 | -0.13 | 47.24 | 47.28 | 46.66 | 35122 |
| 1778020200 | 46.94 | -0.89 | -1.86 | 47.42 | 47.42 | 46.775 | 15742 |
| 1777933800 | 47.83 | 0.21 | 0.45 | 47.56 | 48.32 | 47.56 | 24317 |
| 1777674600 | 47.6179 | 0.5 | 1.06 | 47.4 | 47.6799 | 47.31 | 4033 |
| 1777588200 | 47.12 | 0.23 | 0.49 | 46.78 | 47.16 | 46.3801 | 5384 |
| 1777501800 | 46.89 | -0.03 | -0.05 | 46.93 | 46.96 | 46.66 | 10173 |
| 1777415400 | 46.915 | -0.08 | -0.16 | 46.96 | 47.2601 | 46.89 | 7784 |
| 1777329000 | 46.99 | 0.05 | 0.11 | 46.73 | 47.205 | 46.69 | 18102 |
| 1777069800 | 46.94 | 0.18 | 0.38 | 46.75 | 47.05 | 46.5901 | 11339 |
| 1776983400 | 46.76 | -1.95 | -4.00 | 48.08 | 48.08 | 46.17 | 47279 |
| 1776897000 | 48.71 | 0.59 | 1.23 | 48.51 | 48.725 | 48.2201 | 16864 |
| 1776810600 | 48.12 | -1 | -2.04 | 49.11 | 49.38 | 48.1 | 17650 |
| 1776724200 | 49.12 | 0.43 | 0.88 | 48.41 | 49.12 | 48.41 | 21359 |
| 1776465000 | 48.69 | 1.05 | 2.20 | 48.39 | 49.03 | 48.39 | 23067 |
| 1776378600 | 47.64 | 0.31 | 0.65 | 47.34 | 47.64 | 47.1001 | 23186 |
| 1776292200 | 47.33 | 1.52 | 3.32 | 46.2 | 47.34 | 46.2 | 25130 |
| 1776205800 | 45.81 | 0.68 | 1.51 | 45.2 | 45.89 | 45.2 | 21921 |
| 1776119400 | 45.1293 | 1.72 | 3.96 | 43.12 | 45.1293 | 43.1 | 13051 |
| 1775860200 | 43.41 | -0.44 | -1.00 | 43.81 | 43.81 | 43.22 | 13496 |
| 1775773800 | 43.85 | -0.28 | -0.63 | 43.73 | 43.85 | 42.94 | 15768 |
| 1775687400 | 44.13 | 1.36 | 3.18 | 44.58 | 44.89 | 43.79 | 104560 |
| 1775601000 | 42.77 | -0.38 | -0.88 | 42.9 | 43.01 | 42.585 | 8615 |
| 1775514600 | 43.15 | 0.61 | 1.43 | 42.57 | 43.2999 | 42.57 | 14777 |
| 1775169000 | 42.54 | 0.04 | 0.08 | 41.6 | 42.6299 | 41.53 | 15222 |
| 1775082600 | 42.5041 | -0.3 | -0.69 | 43.13 | 43.13 | 42.49 | 4738 |
| 1774996200 | 42.8 | 1.05 | 2.51 | 42.34 | 42.82 | 41.86 | 37044 |
| 1774909800 | 41.75 | 0.34 | 0.82 | 41.64 | 42 | 41.53 | 9142 |
| 1774650600 | 41.41 | -1.22 | -2.86 | 42.27 | 42.27 | 41.26 | 20565 |
| 1774564200 | 42.63 | -0.56 | -1.30 | 42.59 | 43.21 | 42.56 | 6955 |
| 1774477800 | 43.1922 | 0.24 | 0.56 | 43.63 | 43.78 | 42.75 | 5250 |
| 1774391400 | 42.95 | -0.74 | -1.69 | 43.17 | 43.29 | 42.89 | 10536 |
| 1774305000 | 43.69 | 1.03 | 2.41 | 43.52 | 44 | 43.33 | 10545 |
| 1774045800 | 42.66 | -0.14 | -0.33 | 42.62 | 42.82 | 42.24 | 19471 |
| 1773959400 | 42.8 | 0.06 | 0.14 | 42.24 | 43.0488 | 42.24 | 16162 |
| 1773873000 | 42.74 | -1.26 | -2.86 | 43.7 | 43.86 | 42.72 | 28997 |
| 1773786600 | 44 | 0.31 | 0.71 | 43.97 | 44.62 | 43.97 | 10336 |
| 1773700200 | 43.69 | 0.32 | 0.74 | 43.73 | 43.98 | 43.3894 | 25056 |
| 1773441000 | 43.37 | -0.27 | -0.62 | 43.85 | 44.045 | 43.34 | 11567 |
| 1773354600 | 43.64 | -1.35 | -3.00 | 44.45 | 44.69 | 43.64 | 15079 |
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.
