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 | -0.0207 | -0.0389244076721 | 53.18 | 53.1999 | 52.88 | 13244 | 53.06517055 | SP |
| 4 | -0.1207 | -0.226539039039 | 53.28 | 53.61 | 52.84 | 21361 | 53.00411947 | SP |
| 12 | -0.2607 | -0.488019468364 | 53.42 | 53.61 | 52.01 | 12812 | 52.94320515 | SP |
| 26 | 0.6743 | 1.28474802324 | 52.485 | 55.25 | 50.755 | 11939 | 52.77842409 | SP |
| 52 | 2.6893 | 5.32851198732 | 50.47 | 55.25 | 49.83 | 8668 | 52.52139521 | SP |
| 156 | 2.6893 | 5.32851198732 | 50.47 | 55.25 | 49.83 | 8668 | 52.52139521 | SP |
| 260 | 2.6893 | 5.32851198732 | 50.47 | 55.25 | 49.83 | 8668 | 52.52139521 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 53.1593 | 0.09 | 0.18 | 53.1 | 53.1699 | 53.05 | 1536 |
| 1783636200 | 53.065 | 0.18 | 0.35 | 52.97 | 53.1 | 52.97 | 45566 |
| 1783549800 | 52.88 | -0.15 | -0.28 | 52.93 | 52.98 | 52.88 | 612 |
| 1783463400 | 53.0295 | -0.12 | -0.23 | 53.1 | 53.16 | 52.981 | 3780 |
| 1783377000 | 53.15 | 0.04 | 0.07 | 53.18 | 53.1999 | 53.13 | 3017 |
| 1783031400 | 53.1127 | 0.07 | 0.12 | 53.06 | 53.17 | 53.06 | 53422 |
| 1782945000 | 53.0472 | -0 | -0.01 | 52.98 | 53.256849 | 52.96 | 7186 |
| 1782858600 | 53.0508 | -0.07 | -0.12 | 53.18 | 53.28 | 53.0506 | 3879 |
| 1782772200 | 53.1163 | 0.15 | 0.29 | 53.04 | 53.15 | 53.04 | 1525 |
| 1782513000 | 52.965 | -0.02 | -0.03 | 53.02 | 53.13 | 52.95 | 19743 |
| 1782426600 | 52.98 | -0.21 | -0.39 | 53.04 | 53.11 | 52.96 | 103194 |
| 1782340200 | 53.1872 | 0.28 | 0.52 | 53.16 | 53.24 | 53.15 | 12335 |
| 1782253800 | 52.91 | 0.07 | 0.13 | 53.05 | 53.12 | 52.91 | 24827 |
| 1782167400 | 52.84 | -0.64 | -1.20 | 53.34 | 53.34 | 52.84 | 86627 |
| 1781821800 | 53.4843 | 0.18 | 0.34 | 53.46 | 53.49 | 53.41 | 2586 |
| 1781735400 | 53.3025 | -0.2 | -0.38 | 53.48 | 53.48 | 53.3025 | 776 |
| 1781649000 | 53.5047 | -0.04 | -0.07 | 53.58 | 53.61 | 53.5047 | 6194 |
| 1781562600 | 53.5434 | 0.22 | 0.42 | 53.53 | 53.61 | 53.51 | 1607 |
| 1781303400 | 53.3219 | 0.07 | 0.14 | 53.28 | 53.37 | 53.2699 | 7615 |
| 1781217000 | 53.25 | 0.55 | 1.04 | 52.9 | 53.25 | 52.9 | 775 |
| 1781130600 | 52.7006 | -0.2 | -0.38 | 52.79 | 52.87 | 52.7001 | 1725 |
| 1781044200 | 52.901 | 0.13 | 0.25 | 52.93 | 52.99 | 52.77 | 8351 |
| 1780957800 | 52.7699 | -0.1 | -0.19 | 52.83 | 52.85 | 52.7699 | 2406 |
| 1780698600 | 52.8726 | -0.28 | -0.53 | 52.92 | 52.92 | 52.83 | 2241 |
| 1780612200 | 53.155 | 0.19 | 0.35 | 53.09 | 53.26 | 53.09 | 2579 |
| 1780525800 | 52.97 | -0.21 | -0.39 | 53 | 53.12 | 52.9502 | 3119 |
| 1780439400 | 53.175 | 0.25 | 0.48 | 53.09 | 53.175 | 53.06 | 1268 |
| 1780353000 | 52.92 | -0.14 | -0.26 | 52.93 | 52.93 | 52.78 | 1649 |
| 1780093800 | 53.0555 | 0.18 | 0.34 | 53.01 | 53.22 | 53.01 | 2556 |
| 1780007400 | 52.875 | 0.1 | 0.20 | 52.72 | 52.93 | 52.72 | 1124 |
| 1779921000 | 52.77 | 0.23 | 0.43 | 52.71 | 52.775 | 52.54 | 3705 |
| 1779834600 | 52.545 | -0.02 | -0.03 | 52.57 | 52.57 | 52.545 | 2452 |
| 1779489000 | 52.5615 | 0.06 | 0.12 | 52.61 | 52.61 | 52.524 | 5617 |
| 1779402600 | 52.4966 | -0.11 | -0.22 | 52.37 | 52.67 | 52.3301 | 2207 |
| 1779316200 | 52.61 | 0.49 | 0.94 | 52.16 | 52.63 | 52.01 | 49676 |
| 1779229800 | 52.1199 | -0.29 | -0.56 | 52.18 | 52.3 | 52.065 | 14258 |
| 1779143400 | 52.4144 | -0.04 | -0.07 | 52.52 | 52.55 | 52.34 | 14068 |
| 1778884200 | 52.45 | -0.47 | -0.89 | 52.55 | 52.55 | 52.45 | 3766 |
| 1778797800 | 52.9215 | 0.05 | 0.10 | 52.94 | 53 | 52.88 | 2135 |
| 1778711400 | 52.87 | -0 | -0.01 | 52.79 | 52.96 | 52.77 | 6616 |
| 1778625000 | 52.8748 | -0.13 | -0.24 | 52.88 | 52.96 | 52.83 | 9842 |
| 1778538600 | 52.9999 | -0.13 | -0.24 | 53.09 | 53.09 | 52.9999 | 1327 |
| 1778279400 | 53.1249 | 0.19 | 0.35 | 53.13 | 53.29 | 53.1 | 28750 |
| 1778193000 | 52.9378 | -0.22 | -0.41 | 53.18 | 53.18 | 52.905 | 3926 |
| 1778106600 | 53.1545 | 0.46 | 0.88 | 53.02 | 53.28 | 53.02 | 3176 |
| 1778020200 | 52.69 | 0.27 | 0.52 | 52.59 | 52.81 | 52.59 | 6098 |
| 1777933800 | 52.415 | -0.31 | -0.60 | 52.67 | 52.77 | 52.275 | 3805 |
| 1777674600 | 52.7299 | 0.12 | 0.24 | 52.71 | 52.95 | 52.38 | 14642 |
| 1777588200 | 52.605 | 0.26 | 0.50 | 52.48 | 52.68 | 52.46 | 1339 |
| 1777501800 | 52.3447 | -0.19 | -0.36 | 52.44 | 52.44 | 52.3447 | 577 |
| 1777415400 | 52.5324 | -0.13 | -0.24 | 52.49 | 52.57 | 52.471 | 2251 |
| 1777329000 | 52.66 | -0.36 | -0.67 | 52.68 | 52.72549 | 52.66 | 10803 |
| 1777069800 | 53.0151 | 0.13 | 0.24 | 52.92 | 53.06 | 52.92 | 936 |
| 1776983400 | 52.889 | -0.28 | -0.53 | 53.07 | 53.26 | 52.76 | 14790 |
| 1776897000 | 53.1718 | 0.13 | 0.25 | 53.18 | 53.215 | 53.13 | 94778 |
| 1776810600 | 53.0411 | -0.21 | -0.40 | 53.24 | 53.28 | 53.0411 | 5574 |
| 1776724200 | 53.2531 | -0.09 | -0.17 | 53.355 | 53.355 | 53.23 | 2350 |
| 1776465000 | 53.3445 | 0.39 | 0.74 | 53.42 | 53.56 | 53.28 | 8563 |
| 1776378600 | 52.955 | -0.17 | -0.31 | 53.07 | 53.07 | 52.927 | 3514 |
| 1776292200 | 53.12 | -0.1 | -0.19 | 53.03 | 53.15 | 53.03 | 1641 |
| 1776205800 | 53.2223 | 0.24 | 0.46 | 53.055 | 53.25 | 53.055 | 663 |
| 1776119400 | 52.9782 | 0.37 | 0.71 | 52.53 | 52.9782 | 52.53 | 8027 |
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.
