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 | 1.1367 | 2.47269958669 | 45.97 | 47 | 45.44 | 223 | 46.13330323 | SP |
| 4 | 1.2667 | 2.76330715532 | 45.84 | 47 | 45.44 | 210 | 46.28945619 | SP |
| 12 | -1.3733 | -2.83271452145 | 48.48 | 48.48 | 45.44 | 600 | 47.14020375 | SP |
| 26 | 14.7767 | 45.7058459635 | 32.33 | 49.13 | 32.33 | 438 | 47.69219451 | SP |
| 52 | 14.7767 | 45.7058459635 | 32.33 | 49.13 | 32.33 | 222 | 47.69219451 | SP |
| 156 | 12.6067 | 36.5411594203 | 34.5 | 49.13 | 30.43 | 3756 | 33.76299703 | SP |
| 260 | 18.6267 | 65.402738764 | 28.48 | 49.13 | 16.2 | 6229 | 30.05708225 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 47.1067 | 0.25 | 0.53 | 46.99 | 47.1067 | 46.99 | 185 |
| 1737070200 | 46.8605 | 0.29 | 0.61 | 46.725 | 46.8605 | 46.725 | 156 |
| 1736983800 | 46.5752 | 0.57 | 1.23 | 46.56 | 46.5752 | 46.56 | 180 |
| 1736897400 | 46.0085 | 0.17 | 0.36 | 46.06 | 46.06 | 46 | 335 |
| 1736811000 | 45.8431 | 0.07 | 0.15 | 45.44 | 45.8431 | 45.44 | 111 |
| 1736551800 | 45.7739 | -0.66 | -1.42 | 45.97 | 45.97 | 45.72 | 331 |
| 1736379000 | 46.433 | -0.01 | -0.02 | 46.16 | 46.433 | 46.16 | 91 |
| 1736292600 | 46.4428 | -0.13 | -0.28 | 46.43 | 46.4428 | 46.43 | 432 |
| 1736206200 | 46.5712 | 0.32 | 0.70 | 46.55 | 46.82 | 46.55 | 359 |
| 1735947000 | 46.2496 | 0.27 | 0.59 | 46.2496 | 46.2496 | 46.2496 | 41 |
| 1735860600 | 45.9769 | -0.09 | -0.19 | 46.26 | 46.26 | 45.9769 | 320 |
| 1735687800 | 46.0667 | -0.07 | -0.15 | 46.4 | 46.4 | 46.0667 | 338 |
| 1735601400 | 46.1349 | -0.37 | -0.81 | 45.87 | 46.1349 | 45.87 | 53 |
| 1735342200 | 46.5098 | -0.22 | -0.46 | 46.61 | 46.61 | 46.42 | 348 |
| 1735255800 | 46.7248 | 0.13 | 0.27 | 46.24 | 46.7248 | 46.24 | 60 |
| 1735077840 | 46.5991 | 0.08 | 0.17 | 46.35 | 46.5991 | 46.35 | 102 |
| 1734996600 | 46.5192 | 0.16 | 0.34 | 46.37 | 46.5192 | 46.37 | 136 |
| 1734737400 | 46.3593 | 0.23 | 0.50 | 45.84 | 46.37 | 45.84 | 184 |
| 1734651000 | 46.1307 | -0.14 | -0.31 | 46.56 | 46.56 | 46.1307 | 299 |
| 1734564600 | 46.2748 | -1.09 | -2.30 | 47.4 | 47.4 | 46.2748 | 777 |
| 1734478200 | 47.3627 | -0.14 | -0.30 | 47.28 | 47.4 | 47.28 | 70 |
| 1734391800 | 47.505 | -0.08 | -0.16 | 47.51 | 47.51 | 47.505 | 123 |
| 1734132600 | 47.58 | 0.07 | 0.16 | 47.51 | 47.58 | 47.51 | 376 |
| 1734046200 | 47.5057 | -0.23 | -0.48 | 47.69 | 47.69 | 47.5057 | 833 |
| 1733959800 | 47.7334 | 0.03 | 0.06 | 47.95 | 47.95 | 47.7334 | 44 |
| 1733873400 | 47.7041 | -0.27 | -0.55 | 47.81 | 47.81 | 47.7041 | 283 |
| 1733787000 | 47.97 | -0.05 | -0.10 | 48.18 | 48.18 | 47.97 | 400 |
| 1733527800 | 48.0186 | -0.1 | -0.21 | 48.25 | 48.25 | 48.0186 | 59 |
| 1733441400 | 48.1184 | 0.1 | 0.21 | 48.1184 | 48.1184 | 48.1184 | 41 |
| 1733355000 | 48.0156 | -0 | -0.01 | 48.21 | 48.21 | 48.0156 | 485 |
| 1733268600 | 48.0194 | -0 | -0.01 | 47.96 | 48.0194 | 47.82 | 240 |
| 1733182200 | 48.0238 | 0.05 | 0.11 | 47.89 | 48.0238 | 47.89 | 41 |
| 1732917840 | 47.9707 | 0.25 | 0.53 | 47.69 | 47.9707 | 47.69 | 7 |
| 1732750200 | 47.7195 | 0.06 | 0.12 | 47.755 | 47.755 | 47.7195 | 303 |
| 1732663800 | 47.664 | 0.02 | 0.03 | 47.54 | 47.664 | 47.5301 | 643 |
| 1732577400 | 47.6479 | 0.26 | 0.55 | 47.74 | 47.74 | 47.6479 | 192 |
| 1732318200 | 47.3896 | 0.18 | 0.38 | 47.47 | 47.47 | 47.3896 | 138 |
| 1732231800 | 47.2097 | 0.28 | 0.59 | 47.03 | 47.28 | 47.03 | 364 |
| 1732145400 | 46.9326 | -0.05 | -0.12 | 47 | 47 | 46.7419 | 518 |
| 1732059000 | 46.987 | -0.13 | -0.27 | 46.88 | 46.987 | 46.88 | 104 |
| 1731972600 | 47.115 | 0.2 | 0.42 | 46.97 | 47.13 | 46.97 | 18169 |
| 1731713400 | 46.9199 | -0.32 | -0.68 | 47.2 | 47.2 | 46.8495 | 1116 |
| 1731627000 | 47.2425 | -0.16 | -0.34 | 47.55 | 47.55 | 47.2425 | 10 |
| 1731540600 | 47.4044 | -0.09 | -0.19 | 47.5 | 47.5 | 47.365 | 257 |
| 1731454200 | 47.4938 | -0.56 | -1.17 | 47.72 | 47.72 | 47.4938 | 369 |
| 1731367800 | 48.0557 | -0.12 | -0.24 | 48.0557 | 48.0557 | 48.0557 | 31 |
| 1731108600 | 48.1722 | -0.13 | -0.27 | 48.22 | 48.22 | 48.1722 | 84 |
| 1731022200 | 48.3048 | 0.51 | 1.06 | 48.2 | 48.3048 | 48.2 | 194 |
| 1730935800 | 47.7992 | 0.07 | 0.15 | 47.73 | 47.7992 | 47.73 | 208 |
| 1730849400 | 47.7273 | 0.38 | 0.79 | 47.55 | 47.7273 | 47.55 | 237 |
| 1730763000 | 47.3514 | -0.12 | -0.26 | 47.61 | 47.61 | 47.35 | 242 |
| 1730500200 | 47.475 | 0.21 | 0.44 | 47.62 | 47.62 | 47.41 | 759 |
| 1730413800 | 47.2654 | -0.52 | -1.08 | 47.67 | 47.67 | 47.2654 | 575 |
| 1730327400 | 47.7808 | -0.28 | -0.57 | 47.76 | 47.7808 | 47.75 | 541 |
| 1730241000 | 48.0561 | -0.1 | -0.21 | 48.1 | 48.1 | 48.0561 | 522 |
| 1730154600 | 48.158 | 0.09 | 0.20 | 48.13 | 48.158 | 48.13 | 122 |
| 1729895400 | 48.0632 | -0.2 | -0.42 | 48.48 | 48.48 | 48.0632 | 233 |
| 1729809000 | 48.2635 | -0.05 | -0.10 | 48.61 | 48.61 | 48.2635 | 32 |
| 1729722600 | 48.313 | -0.34 | -0.70 | 48.38 | 48.38 | 48.28 | 2756 |
| 1729636200 | 48.6515 | -0.03 | -0.06 | 48.53 | 48.6515 | 48.53 | 156 |
| 1729549800 | 48.6783 | -0.45 | -0.92 | 49.06 | 49.06 | 48.6783 | 112 |
| 1729290600 | 49.13 | 0.08 | 0.16 | 49.13 | 49.13 | 49.13 | 29 |
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
