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 | 0.405 | 0.845599749452 | 47.895 | 48.625 | 47.68 | 1238684 | 48.13831119 | SP |
| 4 | 0.67 | 1.40667646441 | 47.63 | 49.21 | 47 | 1269345 | 48.06938778 | SP |
| 12 | 2.55 | 5.5737704918 | 45.75 | 49.21 | 45.365 | 1170449 | 47.26619524 | SP |
| 26 | 4.99 | 11.5215885477 | 43.31 | 49.21 | 42.9401 | 1633709 | 46.40140993 | SP |
| 52 | 5.145 | 11.9221411192 | 43.155 | 49.21 | 41.87 | 1683049 | 44.89317635 | SP |
| 156 | 11.2 | 30.1886792453 | 37.1 | 49.21 | 32.88 | 1255759 | 42.50064169 | SP |
| 260 | 7.87 | 19.46574326 | 40.43 | 49.21 | 32.88 | 1530252 | 41.5948216 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 48.42 | 0.49 | 1.02 | 48.18 | 48.45 | 48.105 | 789038 |
| 1782945000 | 47.93 | 0.22 | 0.46 | 47.72 | 48.17 | 47.68 | 1314937 |
| 1782858600 | 47.71 | -0.68 | -1.41 | 48.205 | 48.3102 | 47.69 | 1391448 |
| 1782772200 | 48.39 | -0.21 | -0.43 | 48.515 | 48.59 | 48.175 | 940938 |
| 1782513000 | 48.6 | 0.47 | 0.98 | 48.2 | 48.625 | 48.1578 | 1391971 |
| 1782426600 | 48.13 | 0.36 | 0.75 | 47.895 | 48.365 | 47.84 | 1154117 |
| 1782340200 | 47.77 | 0.13 | 0.27 | 47.66 | 47.8401 | 47.49 | 1304783 |
| 1782253800 | 47.64 | 0.44 | 0.93 | 47.25 | 47.7 | 47.2 | 1276801 |
| 1782167400 | 47.2 | -0.3 | -0.63 | 47.03 | 47.465 | 47 | 1064010 |
| 1781821800 | 47.5 | -0.04 | -0.08 | 47.8 | 47.82 | 47.45 | 1501847 |
| 1781735400 | 47.54 | -1 | -2.06 | 48.42 | 48.525 | 47.415 | 1454988 |
| 1781649000 | 48.54 | -0.11 | -0.23 | 48.66 | 48.9 | 48.405 | 695586 |
| 1781562600 | 48.65 | -0.47 | -0.96 | 48.98 | 49.105 | 48.61 | 1595992 |
| 1781303400 | 49.12 | 0.51 | 1.05 | 48.69 | 49.21 | 48.69 | 1019675 |
| 1781217000 | 48.61 | 0.27 | 0.56 | 48.55 | 48.845 | 48.395 | 1785330 |
| 1781130600 | 48.34 | 0.15 | 0.31 | 48.335 | 48.6897 | 48.19 | 1322387 |
| 1781044200 | 48.19 | 0.52 | 1.09 | 47.88 | 48.22 | 47.85 | 1901378 |
| 1780957800 | 47.67 | -0.23 | -0.48 | 47.97 | 48.055 | 47.61 | 947840 |
| 1780698600 | 47.9 | 0.1 | 0.21 | 47.77 | 48.14 | 47.69 | 1165357 |
| 1780612200 | 47.8 | 0.56 | 1.19 | 47.63 | 47.87 | 47.5223 | 888154 |
| 1780525800 | 47.24 | -0.21 | -0.44 | 47.31 | 47.6 | 47.23 | 1102926 |
| 1780439400 | 47.45 | 0.25 | 0.53 | 47.21 | 47.54 | 47.19 | 1127469 |
| 1780353000 | 47.2 | -0.32 | -0.67 | 47.358 | 47.52 | 47.2 | 994769 |
| 1780093800 | 47.52 | -0.25 | -0.52 | 47.665 | 47.77 | 47.45 | 851189 |
| 1780007400 | 47.77 | 0.05 | 0.10 | 47.8 | 48.01 | 47.56 | 766916 |
| 1779921000 | 47.72 | 0.1 | 0.21 | 47.65 | 47.9801 | 47.6 | 730008 |
| 1779834600 | 47.62 | -0.09 | -0.19 | 47.8 | 47.92 | 47.6001 | 856244 |
| 1779489000 | 47.71 | 0.48 | 1.02 | 47.41 | 47.79 | 47.38 | 6119945 |
| 1779402600 | 47.23 | 0.15 | 0.32 | 46.99 | 47.2765 | 46.65 | 778904 |
| 1779316200 | 47.08 | 0.18 | 0.38 | 46.86 | 47.175 | 46.725 | 1904881 |
| 1779229800 | 46.9 | 0.08 | 0.17 | 46.77 | 47.0301 | 46.48 | 1306111 |
| 1779143400 | 46.82 | 0.6 | 1.30 | 46.4 | 46.86 | 46.3699 | 1530726 |
| 1778884200 | 46.22 | -0.42 | -0.90 | 46.67 | 46.7 | 46.155 | 832375 |
| 1778797800 | 46.64 | 0.02 | 0.04 | 46.79 | 46.9146 | 46.595 | 882055 |
| 1778711400 | 46.62 | -0.19 | -0.41 | 46.7 | 46.7701 | 46.46 | 682430 |
| 1778625000 | 46.81 | 0.15 | 0.32 | 46.76 | 46.925 | 46.3451 | 1082707 |
| 1778538600 | 46.66 | -0.03 | -0.06 | 46.92 | 47.03 | 46.545 | 667564 |
| 1778279400 | 46.69 | -0.04 | -0.09 | 46.9 | 46.95 | 46.575 | 680297 |
| 1778193000 | 46.73 | -0.27 | -0.57 | 46.84 | 46.95 | 46.46 | 794663 |
| 1778106600 | 47 | 0.12 | 0.26 | 46.96 | 47.14 | 46.86 | 782292 |
| 1778020200 | 46.88 | 0.37 | 0.80 | 46.57 | 47.075 | 46.505 | 914764 |
| 1777933800 | 46.51 | -0.35 | -0.75 | 46.63 | 46.88 | 46.37 | 2436370 |
| 1777674600 | 46.86 | -0.19 | -0.40 | 47.055 | 47.14 | 46.8 | 1430175 |
| 1777588200 | 47.05 | 0.76 | 1.64 | 46.24 | 47.09 | 46.21 | 838729 |
| 1777501800 | 46.29 | -0.07 | -0.15 | 46.29 | 46.49 | 46.115 | 740394 |
| 1777415400 | 46.36 | 0.35 | 0.76 | 46.34 | 46.52 | 46.01 | 661930 |
| 1777329000 | 46.01 | -0.02 | -0.04 | 46.09 | 46.43 | 45.99 | 893901 |
| 1777069800 | 46.03 | -0.36 | -0.78 | 46.35 | 46.43 | 45.97 | 577843 |
| 1776983400 | 46.39 | 0.41 | 0.89 | 46.19 | 46.415 | 46.07 | 1061960 |
| 1776897000 | 45.98 | -0.23 | -0.50 | 46.37 | 46.5 | 45.88 | 902369 |
| 1776810600 | 46.21 | -0.33 | -0.71 | 46.56 | 46.72 | 46.15 | 705616 |
| 1776724200 | 46.54 | 0.14 | 0.30 | 46.27 | 46.675 | 46.22 | 2136409 |
| 1776465000 | 46.4 | 0.28 | 0.61 | 45.855 | 46.44 | 45.855 | 1280246 |
| 1776378600 | 46.12 | 0.38 | 0.83 | 45.76 | 46.13 | 45.72 | 969764 |
| 1776292200 | 45.74 | -0.09 | -0.20 | 45.765 | 45.85 | 45.5149 | 658646 |
| 1776205800 | 45.83 | 0.06 | 0.13 | 45.65 | 45.94 | 45.3999 | 842257 |
| 1776119400 | 45.77 | 0.01 | 0.02 | 45.7 | 45.77 | 45.365 | 753359 |
| 1775860200 | 45.76 | -0.26 | -0.56 | 46.07 | 46.17 | 45.69 | 688290 |
| 1775773800 | 46.02 | 0.09 | 0.20 | 45.75 | 46.135 | 45.715 | 800988 |
| 1775687400 | 45.93 | 0.36 | 0.79 | 45.565 | 45.94 | 45.5 | 1917526 |
| 1775601000 | 45.57 | -0.16 | -0.35 | 45.625 | 45.82 | 45.46 | 875743 |
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.
