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 | -5.61 | -13.3666904932 | 41.97 | 42.238 | 35.2 | 2017789 | 37.99127367 | SP |
| 4 | -8.71 | -19.3254936765 | 45.07 | 46.46 | 35.2 | 1892276 | 41.72270349 | SP |
| 12 | -17.36 | -32.3157110946 | 53.72 | 60.74 | 35.2 | 1928516 | 46.26233616 | SP |
| 26 | -1.79 | -4.69200524246 | 38.15 | 60.74 | 35.2 | 1871600 | 45.74722116 | SP |
| 52 | -0.35 | -0.953418687006 | 36.71 | 60.74 | 23.145 | 2201753 | 38.56457886 | SP |
| 156 | -10.03 | -21.621039017 | 46.39 | 82.86 | 20.3 | 2688464 | 38.58918478 | SP |
| 260 | 7.65 | 26.6457680251 | 28.71 | 119.8 | 4.83 | 4133220 | 39.14628321 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 36.32 | 0.91 | 2.57 | 35.78 | 37.0659 | 35.72 | 2512591 |
| 1734651000 | 35.41 | -0.52 | -1.45 | 36.29 | 36.74 | 35.2 | 1960486 |
| 1734564600 | 35.93 | -3.6 | -9.11 | 39.03 | 39.29 | 35.56 | 2850635 |
| 1734478200 | 39.53 | -0.52 | -1.30 | 39.18 | 39.81 | 38.65 | 1783382 |
| 1734391800 | 40.05 | -0.46 | -1.14 | 41.09 | 41.12 | 39.76 | 1324332 |
| 1734132600 | 40.51 | -2.44 | -5.68 | 41.97 | 42.238 | 40.22 | 2170111 |
| 1734046200 | 42.95 | -3.41 | -7.36 | 44.45 | 44.68 | 42.814 | 1929303 |
| 1733959800 | 46.36 | 2.67 | 6.11 | 44.37 | 46.46 | 43.96 | 2008112 |
| 1733873400 | 43.69 | 0.1 | 0.23 | 44.62 | 44.959 | 43.56 | 1635983 |
| 1733787000 | 43.59 | 2.35 | 5.70 | 43.82 | 45.7101 | 43.59 | 3449268 |
| 1733527800 | 41.24 | -1.56 | -3.64 | 42.54 | 42.54 | 40.99 | 1410648 |
| 1733441400 | 42.8 | -0.23 | -0.53 | 43.04 | 43.86 | 41.93 | 1459796 |
| 1733355000 | 43.03 | -0.23 | -0.53 | 43.37 | 43.92 | 42.87 | 1201785 |
| 1733268600 | 43.26 | 1.93 | 4.67 | 41.8 | 44.15 | 41.8 | 1944295 |
| 1733182200 | 41.33 | -1.87 | -4.33 | 42.31 | 42.5 | 41.0103 | 1625377 |
| 1732917840 | 43.2 | 0.5 | 1.17 | 43.3 | 43.6 | 42.81 | 883525 |
| 1732750200 | 42.7 | 0.22 | 0.52 | 43.3 | 43.8855 | 42.4312 | 2151815 |
| 1732663800 | 42.48 | 0.4 | 0.95 | 41.64 | 42.65 | 41.34 | 1470169 |
| 1732577400 | 42.08 | -2.63 | -5.88 | 41.66 | 42.29 | 41.24 | 2681045 |
| 1732318200 | 44.71 | 0.31 | 0.70 | 45.07 | 45.4 | 44.13 | 2013175 |
| 1732231800 | 44.4 | 1 | 2.30 | 44.35 | 44.58 | 43.18 | 2044452 |
| 1732145400 | 43.4 | -0.52 | -1.18 | 43.4 | 43.74 | 42.97 | 1977383 |
| 1732059000 | 43.92 | 1.94 | 4.62 | 42.98 | 43.94 | 42.33 | 2454767 |
| 1731972600 | 41.98 | 3.35 | 8.67 | 40.88 | 42.46 | 40.7 | 2987700 |
| 1731713400 | 38.63 | -0.53 | -1.35 | 39.4 | 40.06 | 38.38 | 2396243 |
| 1731627000 | 39.16 | 0.28 | 0.72 | 38.27 | 39.65 | 37.98 | 2881535 |
| 1731540600 | 38.88 | -1.17 | -2.92 | 40.75 | 41.16 | 38.79 | 2634497 |
| 1731454200 | 40.05 | -1.36 | -3.28 | 40.29 | 40.77 | 39.03 | 2501945 |
| 1731367800 | 41.41 | -5.62 | -11.95 | 42.71 | 43.8534 | 40.16 | 3742434 |
| 1731108600 | 47.03 | -1.26 | -2.61 | 47.5 | 47.75 | 46.02 | 1983113 |
| 1731022200 | 48.29 | 2.07 | 4.48 | 47.41 | 48.85 | 46.35 | 2027112 |
| 1730935800 | 46.22 | -3.57 | -7.17 | 44.97 | 46.96 | 44.16 | 2385207 |
| 1730849400 | 49.79 | 0.5 | 1.01 | 50.4 | 50.78 | 49.16 | 1658683 |
| 1730763000 | 49.29 | 0.01 | 0.02 | 50.19 | 50.38 | 48.78 | 1511153 |
| 1730500200 | 49.28 | -1.09 | -2.16 | 50.76 | 51.53 | 49.17 | 1676283 |
| 1730413800 | 50.37 | -2.97 | -5.57 | 51.54 | 51.725 | 49.17 | 2648450 |
| 1730327400 | 53.34 | -1.3 | -2.38 | 54.62 | 54.7999 | 52.16 | 1416601 |
| 1730241000 | 54.64 | 1.51 | 2.84 | 53.8 | 55.02 | 53.38 | 1706300 |
| 1730154600 | 53.13 | -0.51 | -0.95 | 53.03 | 53.73 | 52.75 | 1128359 |
| 1729895400 | 53.64 | -1.33 | -2.42 | 54.43 | 55.13 | 53.15 | 1595717 |
| 1729809000 | 54.97 | -3.21 | -5.52 | 58.82 | 59 | 53.15 | 2331760 |
| 1729722600 | 58.18 | -2.22 | -3.68 | 59.02 | 59.58 | 57.19 | 1517909 |
| 1729636200 | 60.4 | 2.34 | 4.03 | 59.23 | 60.74 | 59.07 | 1553449 |
| 1729549800 | 58.06 | 0.16 | 0.28 | 59.5 | 60.19 | 57.701 | 2075384 |
| 1729290600 | 57.9 | 4.27 | 7.96 | 54.95 | 58.28 | 54.5 | 2402451 |
| 1729204200 | 53.63 | 1.23 | 2.35 | 53.29 | 54.65 | 52.8341 | 1658461 |
| 1729117800 | 52.4 | 0.8 | 1.55 | 52.7 | 54.23 | 52.12 | 2209893 |
| 1729031400 | 51.6 | 1.26 | 2.50 | 50.27 | 51.6 | 49.8 | 1271241 |
| 1728945000 | 50.34 | 0.38 | 0.76 | 49.7 | 50.66 | 49.11 | 978172 |
| 1728685800 | 49.96 | 0.41 | 0.83 | 50.12 | 51.04 | 49.9 | 1296575 |
| 1728599400 | 49.55 | 2.55 | 5.43 | 47.56 | 49.64 | 46.95 | 2223175 |
| 1728513000 | 47 | -0.55 | -1.16 | 46.5 | 47 | 45.51 | 1577942 |
| 1728426600 | 47.55 | -0.23 | -0.48 | 46.93 | 47.55 | 46.04 | 1792791 |
| 1728340200 | 47.78 | -1.15 | -2.35 | 48.2 | 48.33 | 47.13 | 1480667 |
| 1728081000 | 48.93 | -0.2 | -0.41 | 49.15 | 50.49 | 48.42 | 1529386 |
| 1727994600 | 49.13 | -1.86 | -3.65 | 49.85 | 49.85 | 48.43 | 1490405 |
| 1727908200 | 50.99 | -0.3 | -0.58 | 51.4 | 52.07 | 50.19 | 1173359 |
| 1727821800 | 51.29 | 1.64 | 3.30 | 50.79 | 52.01 | 50 | 2037561 |
| 1727735400 | 49.65 | -1.37 | -2.69 | 50.49 | 50.62 | 48.526 | 1713057 |
| 1727476200 | 51.02 | -3.34 | -6.14 | 53.72 | 54.21 | 50.91 | 2157636 |
| 1727389800 | 54.36 | 0.82 | 1.53 | 54.21 | 55.2 | 53.33 | 1602909 |
| 1727303400 | 53.54 | -0.23 | -0.43 | 53.44 | 54.505 | 53.22 | 1292255 |
| 1727217000 | 53.77 | 2.65 | 5.18 | 52.04 | 54.27 | 51.16 | 1834677 |
| 1727130600 | 51.12 | -0.04 | -0.08 | 51.65 | 53.3492 | 51.1 | 1567683 |
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
