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 | 0.35 | 0.752688172043 | 46.5 | 47.4999 | 45.78 | 14482 | 46.52505799 | CS |
| 4 | -1.4 | -2.90155440415 | 48.25 | 48.5 | 45.78 | 8611 | 47.00942995 | CS |
| 12 | -4.42 | -8.6210259411 | 51.27 | 57.9 | 45.78 | 12279 | 51.03611141 | CS |
| 26 | -20.15 | -30.0746268657 | 67 | 67.25 | 45.78 | 14791 | 53.69513571 | CS |
| 52 | -17.6502 | -27.3645663114 | 64.5002 | 68.9999 | 45.78 | 10690 | 56.46066428 | CS |
| 156 | -41.51 | -46.9782707107 | 88.36 | 91.79 | 42.75 | 8328 | 63.22592644 | CS |
| 260 | -63.15 | -57.4090909091 | 110 | 114.885 | 42.75 | 12130 | 82.20174633 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 46.85 | 0.85 | 1.85 | 45.9 | 46.89 | 45.9 | 9840 |
| 1781735400 | 46 | -0.07 | -0.16 | 46.2 | 46.38 | 45.78 | 5399 |
| 1781649000 | 46.073 | -1.36 | -2.86 | 47.41 | 47.4999 | 46.073 | 9773 |
| 1781562600 | 47.43 | 1.2 | 2.60 | 45.88 | 47.43 | 45.88 | 17672 |
| 1781303400 | 46.23 | -0.17 | -0.37 | 46.4 | 47.09 | 45.84 | 22302 |
| 1781217000 | 46.4 | -0.1 | -0.22 | 46.5 | 46.87 | 46.3288 | 17264 |
| 1781130600 | 46.5 | -0.2 | -0.43 | 46.5 | 46.98 | 46.5 | 6449 |
| 1781044200 | 46.7 | -0.24 | -0.52 | 47.14 | 47.1628 | 46.52 | 8044 |
| 1780957800 | 46.944 | 0.33 | 0.71 | 46.75 | 47.09 | 46.44 | 4489 |
| 1780698600 | 46.613 | -0.39 | -0.82 | 47.02 | 47.075 | 46.485 | 8944 |
| 1780612200 | 47 | -0.25 | -0.53 | 47.61 | 48.15 | 47 | 9869 |
| 1780525800 | 47.2502 | -1.07 | -2.22 | 48.35 | 48.39 | 47.25 | 13156 |
| 1780439400 | 48.323 | 0.12 | 0.26 | 48.2 | 48.5 | 48.2 | 1774 |
| 1780353000 | 48.2 | 0.2 | 0.42 | 48.36 | 48.36 | 47.76 | 3171 |
| 1780093800 | 48 | 0.25 | 0.52 | 47.75 | 48.25 | 47.6 | 11406 |
| 1780007400 | 47.75 | -0.18 | -0.38 | 48 | 48.04 | 47.25 | 8123 |
| 1779921000 | 47.93 | -0.33 | -0.68 | 47.75 | 47.93 | 47.5 | 4516 |
| 1779834600 | 48.26 | 0.01 | 0.02 | 48.47 | 48.47 | 47.84 | 5816 |
| 1779489000 | 48.25 | 0 | 0.00 | 48.25 | 48.5 | 48.25 | 4288 |
| 1779402600 | 48.25 | 0.25 | 0.52 | 48.25 | 48.5 | 48.25 | 1163 |
| 1779316200 | 48 | -0.02 | -0.04 | 49 | 49.23 | 47.27 | 18678 |
| 1779229800 | 48.02 | -0.74 | -1.52 | 48.715 | 49.5 | 48.02 | 4938 |
| 1779143400 | 48.76 | -0.5 | -1.02 | 49.36 | 50.6 | 48.53 | 16281 |
| 1778884200 | 49.26 | -0.61 | -1.22 | 49.76 | 50.8 | 49.26 | 16970 |
| 1778797800 | 49.87 | -0.25 | -0.49 | 50 | 50.11 | 49.84 | 2783 |
| 1778711400 | 50.1162 | -0.06 | -0.13 | 50.35 | 50.35 | 50.1162 | 301 |
| 1778625000 | 50.18 | -0.18 | -0.35 | 50.05 | 50.6 | 50 | 4824 |
| 1778538600 | 50.355 | -0.1 | -0.19 | 50.7 | 50.7 | 50.355 | 1046 |
| 1778279400 | 50.45 | -0.46 | -0.90 | 51.03 | 51.03 | 50.45 | 7928 |
| 1778193000 | 50.91 | 0.08 | 0.17 | 50.85 | 51.47 | 50.5 | 1557 |
| 1778106600 | 50.825 | 0 | 0.01 | 51.5 | 51.5 | 50 | 2088 |
| 1778020200 | 50.82174 | -0.23 | -0.45 | 51.1 | 51.49 | 50.5 | 4368 |
| 1777933800 | 51.05 | 0.57 | 1.14 | 50.575 | 51.05 | 50.05 | 2151 |
| 1777674600 | 50.475 | -1.02 | -1.97 | 51.17 | 51.17 | 50.475 | 856 |
| 1777588200 | 51.49 | 0.24 | 0.47 | 51.44 | 51.49 | 50.875 | 6415 |
| 1777501800 | 51.25 | 0.25 | 0.49 | 50.7 | 51.25 | 50.3 | 7330 |
| 1777415400 | 51 | 0.94 | 1.88 | 49.75 | 51 | 49.75 | 9461 |
| 1777329000 | 50.06 | -0.05 | -0.10 | 50.39 | 50.75 | 49.91 | 11091 |
| 1777069800 | 50.11 | 0.11 | 0.22 | 50 | 50.71 | 49.925 | 5952 |
| 1776983400 | 50 | 0.27 | 0.54 | 49.75 | 50.15 | 49.495 | 10070 |
| 1776897000 | 49.73 | -0.27 | -0.54 | 49.94 | 49.94 | 49.73 | 704 |
| 1776810600 | 50 | -0.01 | -0.02 | 50.6 | 50.75 | 49.6 | 3756 |
| 1776724200 | 50.01 | -0.7 | -1.38 | 50.46 | 50.71 | 50.01 | 6124 |
| 1776465000 | 50.71 | 0.16 | 0.32 | 51.12 | 51.12 | 50.4 | 3619 |
| 1776378600 | 50.55 | 0.18 | 0.37 | 50.07 | 50.65 | 50 | 10207 |
| 1776292200 | 50.365 | -1.33 | -2.56 | 51.98 | 52.1 | 49.43 | 25616 |
| 1776205800 | 51.69 | -4.29 | -7.66 | 55.82 | 55.82 | 49.05 | 60620 |
| 1776119400 | 55.98 | 3.39 | 6.45 | 52 | 56.54 | 52 | 28356 |
| 1775860200 | 52.59 | 0.16 | 0.31 | 53.09 | 53.465 | 51.85 | 7194 |
| 1775773800 | 52.43 | -1.07 | -2.00 | 52.9 | 53.48 | 52.43 | 58989 |
| 1775687400 | 53.5 | -0.22 | -0.41 | 54.77 | 54.77 | 52.25 | 23738 |
| 1775601000 | 53.72 | -2.9 | -5.12 | 56.51 | 56.51 | 53.72 | 31915 |
| 1775514600 | 56.62 | 0.62 | 1.11 | 55.77 | 57.9 | 55.77 | 15668 |
| 1775169000 | 56 | 1.3 | 2.38 | 55 | 56.065 | 54 | 42915 |
| 1775082600 | 54.7 | 1.5 | 2.82 | 52.48 | 54.89 | 52.38 | 17990 |
| 1774996200 | 53.2 | 1.57 | 3.04 | 51.64 | 53.2 | 51.64 | 10227 |
| 1774909800 | 51.63 | -0.38 | -0.73 | 51.82 | 52.4 | 51.01 | 26946 |
| 1774650600 | 52.01 | -1.01 | -1.90 | 52.5 | 53.6399 | 51.73 | 31175 |
| 1774564200 | 53.02 | 1.13 | 2.18 | 51.27 | 53.02 | 51.27 | 9846 |
| 1774477800 | 51.89 | -0.66 | -1.26 | 52.24 | 52.7 | 51.155 | 13137 |
| 1774391400 | 52.55 | 0.55 | 1.06 | 51.83 | 52.605 | 51.65 | 13895 |
| 1774305000 | 52 | 0.39 | 0.76 | 51.8 | 52.25 | 51.195 | 18336 |
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.
