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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 37.3 | 1.07 | 2.95 | 36.2 | 38.0195 | 36.1388 | 875046 |
| 1741991400 | 36.23 | 2.68 | 7.99 | 34.64 | 36.52 | 34.4601 | 1085486 |
| 1741905000 | 33.549999 | -1.96 | -5.52 | 35.39 | 35.5232 | 33.1402 | 1287654 |
| 1741818600 | 35.51 | 0.66 | 1.89 | 36.34 | 36.5501 | 34.28 | 1112442 |
| 1741732200 | 34.85 | -1.28 | -3.54 | 35.7 | 36.5299 | 33.8 | 1424030 |
| 1741645800 | 36.13 | -4.26 | -10.55 | 37.99 | 38.5 | 34.6108 | 1406918 |
| 1741390200 | 40.39 | 0.75 | 1.89 | 38.98 | 40.73 | 37.53 | 1318240 |
| 1741303800 | 39.64 | -2.99 | -7.01 | 40.39 | 41.74 | 38.81 | 1295464 |
| 1741217400 | 42.63 | 1.75 | 4.28 | 40.8 | 43.1472 | 39.82 | 1231391 |
| 1741131000 | 40.88 | -2.13 | -4.95 | 41.74 | 43.395 | 39.55 | 1653163 |
| 1741044600 | 43.01 | -3.19 | -6.90 | 46.82 | 47.2 | 41.75 | 1006990 |
| 1740785400 | 46.2 | 2.58 | 5.91 | 43.71 | 46.41 | 42.7501 | 710117 |
| 1740699000 | 43.62 | -3.03 | -6.50 | 47.36 | 47.71 | 43.53 | 991314 |
| 1740612600 | 46.65 | 0.03 | 0.06 | 47.11 | 48.24 | 45.84 | 666119 |
| 1740526200 | 46.62 | -0.98 | -2.06 | 47.56 | 47.7567 | 45.1353 | 728940 |
| 1740439800 | 47.6 | -1.19 | -2.44 | 49.15 | 49.4799 | 47.3801 | 651566 |
| 1740180600 | 48.79 | -3.4 | -6.51 | 52.1 | 52.22 | 48.4301 | 1668028 |
| 1740094200 | 52.19 | -0.88 | -1.66 | 52.64 | 52.67 | 51.1 | 541344 |
| 1740007800 | 53.07 | 0.43 | 0.82 | 52.13 | 53.2396 | 51.99 | 325356 |
| 1739921400 | 52.64 | 0.54 | 1.04 | 52.5 | 52.64 | 51.63 | 377291 |
| 1739575800 | 52.1 | -0.14 | -0.27 | 52.22 | 52.5567 | 51.92 | 388181 |
| 1739489400 | 52.24 | 2.04 | 4.06 | 50.59 | 52.335 | 50.14 | 681393 |
| 1739403000 | 50.2 | -0.66 | -1.30 | 48.83 | 50.638 | 48.6113 | 483438 |
| 1739316600 | 50.86 | 0.06 | 0.12 | 50 | 51.08 | 49.95 | 267392 |
| 1739230200 | 50.8 | 1.28 | 2.58 | 50.5 | 50.9991 | 50.11 | 378717 |
| 1738971000 | 49.52 | -1.96 | -3.81 | 51.56 | 51.95 | 49.25 | 527770 |
| 1738884600 | 51.48 | 0.65 | 1.28 | 51.38 | 51.51 | 50.28 | 442564 |
| 1738798200 | 50.83 | 0.82 | 1.64 | 49.67 | 50.85 | 48.96 | 402752 |
| 1738711800 | 50.01 | 1.22 | 2.50 | 48.76 | 50.21 | 48.65 | 478457 |
| 1738625400 | 48.79 | -1.4 | -2.79 | 47.03 | 49.6399 | 46.38 | 923570 |
| 1738366200 | 50.19 | -1.22 | -2.37 | 52.12 | 52.95 | 49.96 | 719121 |
| 1738279800 | 51.41 | 1.03 | 2.04 | 51.03 | 51.89 | 50 | 696119 |
| 1738193400 | 50.38 | -0.95 | -1.85 | 51.02 | 51.23 | 49.4425 | 729132 |
| 1738107000 | 51.33 | 1.62 | 3.26 | 50.03 | 51.59 | 48.96 | 521558 |
| 1738020600 | 49.71 | -2.94 | -5.58 | 48.12 | 49.7516 | 48.03 | 862905 |
| 1737761400 | 52.65 | 0.38 | 0.73 | 53.35 | 53.64 | 52.3 | 316341 |
| 1737675000 | 52.27 | 0 | 0.00 | 52.27 | 52.27 | 52.27 | 0 |
| 1737588600 | 52.27 | 1.12 | 2.19 | 52.16 | 52.8 | 52.02 | 437128 |
| 1737502200 | 51.15 | 1.78 | 3.61 | 50.455 | 51.18 | 49.79 | 582584 |
| 1737156600 | 49.37 | 1.69 | 3.54 | 49.28 | 50.03 | 48.8589 | 1040257 |
| 1737070200 | 47.68 | -0.39 | -0.81 | 48.5 | 48.56 | 47.48 | 745348 |
| 1736983800 | 48.07 | 3.19 | 7.11 | 47.32 | 48.4117 | 46.97 | 871605 |
| 1736897400 | 44.88 | 0.17 | 0.38 | 45.54 | 45.73 | 43.75 | 1234163 |
| 1736811000 | 44.71 | 0.27 | 0.61 | 42.97 | 44.77 | 42.85 | 1151911 |
| 1736551800 | 44.44 | -2.97 | -6.26 | 45.915 | 46.06 | 43.81 | 1842338 |
| 1736379000 | 47.41 | 0.14 | 0.30 | 47 | 47.81 | 46.09 | 1604736 |
| 1736292600 | 47.27 | -2.21 | -4.47 | 50.13 | 50.2517 | 46.64 | 1490655 |
| 1736206200 | 49.48 | 1.11 | 2.29 | 49.78 | 50.92 | 48.95 | 625935 |
| 1735947000 | 48.37 | 2.14 | 4.63 | 47.2519 | 48.6285 | 46.6831 | 700051 |
| 1735860600 | 46.23 | -0.5 | -1.07 | 47.73 | 48.2794 | 44.94 | 1044169 |
| 1735687800 | 46.73 | -0.84 | -1.77 | 47.99 | 48.18 | 46.2 | 1098754 |
| 1735601400 | 47.57 | -2.25 | -4.52 | 47.42 | 48.61 | 46.23 | 880996 |
| 1735342200 | 49.82 | -2.28 | -4.38 | 50.65 | 50.7 | 48.34 | 1078705 |
| 1735255800 | 52.1 | 0.13 | 0.25 | 51.48 | 52.5 | 50.96 | 432429 |
| 1735077840 | 51.97 | 1.92 | 3.84 | 50.39 | 52.1311 | 50.1997 | 441528 |
| 1734996600 | 50.05 | 1.25 | 2.56 | 48.76 | 50.175 | 47.71 | 844569 |
| 1734737400 | 48.8 | 2.09 | 4.47 | 45.828 | 50.34 | 45.6698 | 1427791 |
| 1734651000 | 46.71 | -0.17 | -0.36 | 48.465 | 48.92 | 46.7099 | 851566 |
| 1734564600 | 46.88 | -6.33 | -11.90 | 53.09 | 53.95 | 46.7 | 1282594 |
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
