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 | -0.14 | -0.276789244761 | 50.58 | 50.62 | 50.41 | 6465294 | 50.49660683 | SP |
| 4 | 0.01 | 0.0198294665873 | 50.43 | 50.62 | 50.41 | 5643929 | 50.49658267 | SP |
| 12 | -0.03 | -0.059441252229 | 50.47 | 50.62 | 50.36 | 6685684 | 50.47796667 | SP |
| 26 | -0.01 | -0.0198216055501 | 50.45 | 50.75 | 50.36 | 5500287 | 50.51117313 | SP |
| 52 | 0.14 | 0.278330019881 | 50.3 | 50.75 | 50.2 | 4646551 | 50.4528736 | SP |
| 156 | 0.035 | 0.069437555798 | 50.405 | 50.75 | 49.93 | 4587593 | 50.27392105 | SP |
| 260 | -0.06 | -0.118811881188 | 50.5 | 50.88 | 46.02 | 3904439 | 50.36760896 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 50.44 | 0.01 | 0.02 | 50.44 | 50.45 | 50.4315 | 5970125 |
| 1738711800 | 50.43 | 0.01 | 0.02 | 50.42 | 50.43 | 50.41 | 4119936 |
| 1738625400 | 50.42 | -0.18 | -0.36 | 50.42 | 50.43 | 50.41 | 8849089 |
| 1738366200 | 50.6 | 0.01 | 0.02 | 50.59 | 50.62 | 50.59 | 7542102 |
| 1738279800 | 50.59 | 0.03 | 0.06 | 50.58 | 50.6 | 50.57 | 5675716 |
| 1738193400 | 50.56 | -0.01 | -0.02 | 50.58 | 50.59 | 50.56 | 6051393 |
| 1738107000 | 50.57 | 0.02 | 0.04 | 50.57 | 50.58 | 50.56 | 4737655 |
| 1738020600 | 50.55 | 0.02 | 0.04 | 50.56 | 50.57 | 50.55 | 5644838 |
| 1737761400 | 50.53 | 0.02 | 0.04 | 50.53 | 50.55 | 50.525 | 5501433 |
| 1737675000 | 50.51 | 0 | 0.00 | 50.51 | 50.51 | 50.51 | 0 |
| 1737588600 | 50.51 | 0.01 | 0.02 | 50.52 | 50.53 | 50.51 | 5436423 |
| 1737502200 | 50.5 | 0.01 | 0.02 | 50.515 | 50.52 | 50.5 | 6016628 |
| 1737156600 | 50.49 | 0.01 | 0.02 | 50.5 | 50.5 | 50.49 | 3959359 |
| 1737070200 | 50.48 | 0.01 | 0.02 | 50.47 | 50.49 | 50.46 | 5528494 |
| 1736983800 | 50.47 | 0.03 | 0.06 | 50.47 | 50.47 | 50.45 | 5806480 |
| 1736897400 | 50.44 | 0.01 | 0.02 | 50.43 | 50.44 | 50.42 | 4175432 |
| 1736811000 | 50.43 | 0.02 | 0.03 | 50.42 | 50.43 | 50.41 | 4415165 |
| 1736551800 | 50.415 | -0.01 | -0.01 | 50.415 | 50.43 | 50.41 | 6040734 |
| 1736379000 | 50.42 | 0.01 | 0.02 | 50.43 | 50.43 | 50.41 | 6562585 |
| 1736292600 | 50.41 | -0.01 | -0.02 | 50.42 | 50.43 | 50.41 | 4052310 |
| 1736206200 | 50.42 | 0.02 | 0.04 | 50.41 | 50.42 | 50.4 | 4436634 |
| 1735947000 | 50.4 | 0.01 | 0.02 | 50.41 | 50.41 | 50.4 | 5038831 |
| 1735860600 | 50.39 | 0.02 | 0.04 | 50.38 | 50.4 | 50.37 | 13007988 |
| 1735687800 | 50.37 | -0.21 | -0.42 | 50.4 | 50.4 | 50.36 | 5972769 |
| 1735601400 | 50.58 | 0.02 | 0.04 | 50.56 | 50.58 | 50.555 | 5719035 |
| 1735342200 | 50.56 | 0.03 | 0.06 | 50.5401 | 50.56 | 50.54 | 3381433 |
| 1735255800 | 50.53 | 0.02 | 0.04 | 50.52 | 50.54 | 50.51 | 4133822 |
| 1735077840 | 50.51 | 0.01 | 0.02 | 50.51 | 50.52 | 50.51 | 2515339 |
| 1734996600 | 50.5 | 0 | 0.00 | 50.51 | 50.515 | 50.5 | 5717545 |
| 1734737400 | 50.5 | 0.03 | 0.06 | 50.5015 | 50.52 | 50.49 | 6070194 |
| 1734651000 | 50.47 | 0.01 | 0.02 | 50.47 | 50.49 | 50.47 | 6174442 |
| 1734564600 | 50.46 | -0.04 | -0.08 | 50.52 | 50.52 | 50.46 | 22565594 |
| 1734478200 | 50.5 | -0.01 | -0.02 | 50.52 | 50.52 | 50.5 | 5492470 |
| 1734391800 | 50.51 | 0.01 | 0.02 | 50.52 | 50.52 | 50.5 | 3861372 |
| 1734132600 | 50.5 | 0.01 | 0.02 | 50.5 | 50.51 | 50.49 | 3041811 |
| 1734046200 | 50.49 | -0.01 | -0.02 | 50.4927 | 50.51 | 50.49 | 2881060 |
| 1733959800 | 50.5 | 0 | 0.00 | 50.52 | 50.52 | 50.5 | 4782262 |
| 1733873400 | 50.5 | 0.01 | 0.02 | 50.495 | 50.5 | 50.49 | 3744330 |
| 1733787000 | 50.49 | 0.01 | 0.02 | 50.48 | 50.5 | 50.48 | 12096344 |
| 1733527800 | 50.48 | 0.04 | 0.08 | 50.48 | 50.48 | 50.47 | 4286466 |
| 1733441400 | 50.44 | 0.01 | 0.02 | 50.43 | 50.44 | 50.43 | 5110339 |
| 1733355000 | 50.43 | 0.01 | 0.02 | 50.43 | 50.45 | 50.42 | 10836206 |
| 1733268600 | 50.42 | 0.01 | 0.02 | 50.43 | 50.44 | 50.4 | 23161933 |
| 1733182200 | 50.41 | -0.18 | -0.36 | 50.39 | 50.43 | 50.39 | 6327760 |
| 1732917840 | 50.59 | 0.03 | 0.06 | 50.58 | 50.6 | 50.57 | 1669557 |
| 1732750200 | 50.56 | 0.03 | 0.06 | 50.57 | 50.57 | 50.55 | 4511566 |
| 1732663800 | 50.53 | 0 | 0.00 | 50.54 | 50.54 | 50.52 | 12216133 |
| 1732577400 | 50.53 | 0.01 | 0.02 | 50.54 | 50.55 | 50.52 | 8888162 |
| 1732318200 | 50.52 | 0.02 | 0.04 | 50.515 | 50.52 | 50.51 | 3266586 |
| 1732231800 | 50.5 | -0.02 | -0.04 | 50.52 | 50.52 | 50.5 | 4405223 |
| 1732145400 | 50.52 | 0.01 | 0.02 | 50.52 | 50.52 | 50.51 | 3946786 |
| 1732059000 | 50.51 | 0.01 | 0.02 | 50.51 | 50.52 | 50.5 | 4547161 |
| 1731972600 | 50.5 | 0.02 | 0.04 | 50.48 | 50.5 | 50.48 | 5049831 |
| 1731713400 | 50.48 | 0.01 | 0.02 | 50.48 | 50.49 | 50.46 | 9956179 |
| 1731627000 | 50.47 | 0.01 | 0.02 | 50.47 | 50.5 | 50.46 | 24782491 |
| 1731540600 | 50.46 | 0.03 | 0.06 | 50.46 | 50.47 | 50.45 | 5758169 |
| 1731454200 | 50.43 | -0.01 | -0.02 | 50.44 | 50.45 | 50.43 | 5875826 |
| 1731367800 | 50.44 | -0.01 | -0.02 | 50.44 | 50.45 | 50.43 | 4420858 |
| 1731108600 | 50.45 | 0.02 | 0.04 | 50.47 | 50.47 | 50.45 | 3249070 |
| 1731022200 | 50.43 | 0.04 | 0.08 | 50.42 | 50.45 | 50.41 | 6692697 |
| 1730935800 | 50.39 | -0.02 | -0.04 | 50.39 | 50.41 | 50.37 | 7077666 |
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
