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 | 2.64 | 5.71799870045 | 46.17 | 48.81 | 46.09 | 11263 | 47.61145643 | SP |
| 4 | 0.04 | 0.0820176337913 | 48.77 | 48.97 | 43.15 | 12323 | 46.41339943 | SP |
| 12 | 37.31 | 324.434782609 | 11.5 | 48.97 | 10.8905 | 38732 | 16.934604 | SP |
| 26 | 33.3 | 214.700193424 | 15.51 | 48.97 | 10.8905 | 39581 | 14.82053973 | SP |
| 52 | 32.45 | 198.349633252 | 16.36 | 48.97 | 10.8905 | 49241 | 15.26671038 | SP |
| 156 | 35.57 | 268.655589124 | 13.24 | 48.97 | 10.8905 | 104574 | 17.16666929 | SP |
| 260 | 28.78 | 143.68447329 | 20.03 | 48.97 | 8.76 | 118823 | 16.82155605 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734132600 | 48.81 | 0.47 | 0.97 | 48.5 | 48.97 | 48.28 | 12875 |
| 1734046200 | 48.34 | 0.1 | 0.21 | 48.12 | 48.34 | 47.36 | 11785 |
| 1733959800 | 48.237 | 0.22 | 0.45 | 47.92 | 48.48 | 47.555 | 12176 |
| 1733873400 | 48.02 | 1.61 | 3.47 | 46.75 | 48.24 | 46.75 | 12662 |
| 1733787000 | 46.41 | -0.24 | -0.51 | 46.54 | 46.79 | 46.24 | 10169 |
| 1733527800 | 46.65 | 0.18 | 0.39 | 46.17 | 47.04 | 46.09 | 9525 |
| 1733441400 | 46.47 | 0.18 | 0.39 | 46.72 | 47.0202 | 46.43 | 10672 |
| 1733355000 | 46.29 | 0.32 | 0.70 | 45.96 | 46.66 | 45.96 | 10683 |
| 1733268600 | 45.97 | 0.54 | 1.19 | 45.37 | 46.02 | 45.37 | 11803 |
| 1733182200 | 45.43 | 1.38 | 3.13 | 44.48 | 45.71 | 44.43 | 11909 |
| 1732917840 | 44.05 | 0.47 | 1.08 | 43.3 | 44.06 | 43.3 | 6933 |
| 1732750200 | 43.58 | -0.57 | -1.29 | 43.9 | 43.9 | 43.15 | 11843 |
| 1732663800 | 44.15 | -0.45 | -1.01 | 44.69 | 44.99 | 44.0201 | 15975 |
| 1732577400 | 44.6 | -1.12 | -2.45 | 45.26 | 45.26 | 44.22 | 12648 |
| 1732318200 | 45.7182 | -0.8 | -1.72 | 46.12 | 46.15 | 45.66 | 11810 |
| 1732231800 | 46.52 | -0.55 | -1.17 | 47.14 | 47.39 | 46.23 | 7226 |
| 1732145400 | 47.07 | 0.19 | 0.41 | 47.36 | 47.77 | 47.04 | 18839 |
| 1732059000 | 46.88 | -0.4 | -0.85 | 47.51 | 47.97 | 46.78 | 13652 |
| 1731972600 | 47.28 | -0.89 | -1.84 | 48.59 | 48.78 | 47.28 | 12838 |
| 1731713400 | 48.1661 | -0.04 | -0.09 | 48.77 | 48.97 | 48.01 | 20995 |
| 1731627000 | 48.21 | 0.9 | 1.90 | 47.29 | 48.31 | 47.29 | 14583 |
| 1731540600 | 47.31 | -0.79 | -1.64 | 47.54 | 47.54 | 46.75 | 14100 |
| 1731454200 | 48.1 | 1.27 | 2.71 | 47.21 | 48.11 | 46.93 | 17103 |
| 1731367800 | 46.83 | 0.77 | 1.67 | 46.05 | 46.91 | 45.8 | 13850 |
| 1731108600 | 46.06 | -1.58 | -3.32 | 47.16 | 47.25 | 45.8 | 33414 |
| 1731022200 | 47.64 | 35.43 | 290.17 | 48.38 | 48.67 | 47.44 | 22000 |
| 1730935800 | 12.21 | 0.64 | 5.53 | 11.62 | 12.43 | 11.62 | 139404 |
| 1730849400 | 11.57 | -0.32 | -2.69 | 11.99 | 12.08 | 11.57 | 58780 |
| 1730763000 | 11.89 | -0.3 | -2.46 | 12.09 | 12.09 | 11.88 | 60434 |
| 1730500200 | 12.19 | 0.26 | 2.18 | 11.77 | 12.19 | 11.74 | 102438 |
| 1730413800 | 11.93 | 0.44 | 3.83 | 11.74 | 11.93 | 11.57 | 76857 |
| 1730327400 | 11.4896 | -0.1 | -0.86 | 11.57 | 11.57 | 11.35 | 47551 |
| 1730241000 | 11.589 | 0.23 | 2.02 | 11.43 | 11.59 | 11.35 | 65580 |
| 1730154600 | 11.36 | -0.08 | -0.70 | 11.31 | 11.4002 | 11.1503 | 104856 |
| 1729895400 | 11.44 | 0.18 | 1.60 | 11.12 | 11.44 | 10.97 | 68685 |
| 1729809000 | 11.2599 | -0.05 | -0.44 | 11.28 | 11.28 | 11.1301 | 56937 |
| 1729722600 | 11.31 | -0.21 | -1.82 | 11.57 | 11.57 | 11.27 | 71977 |
| 1729636200 | 11.52 | -0.05 | -0.43 | 11.6 | 11.67 | 11.4499 | 63823 |
| 1729549800 | 11.57 | 0.48 | 4.32 | 11.21 | 11.58 | 11.15 | 93466 |
| 1729290600 | 11.0905 | -0.15 | -1.33 | 11.195 | 11.26 | 11.0828 | 26515 |
| 1729204200 | 11.24 | 0.16 | 1.44 | 11.09 | 11.3096 | 11.09 | 22412 |
| 1729117800 | 11.08 | -0.22 | -1.95 | 11.26 | 11.27 | 11.06 | 51738 |
| 1729031400 | 11.3 | -0.28 | -2.42 | 11.49 | 11.49 | 11.1399 | 63968 |
| 1728945000 | 11.58 | -0.19 | -1.61 | 11.8 | 11.8494 | 11.56 | 51254 |
| 1728685800 | 11.77 | -0.24 | -2.00 | 11.86 | 11.95 | 11.76 | 41636 |
| 1728599400 | 12.01 | 0.21 | 1.78 | 11.91 | 12.06 | 11.74 | 65616 |
| 1728513000 | 11.8 | 0.02 | 0.17 | 11.88 | 11.92 | 11.78 | 36069 |
| 1728426600 | 11.7804 | -0.09 | -0.73 | 11.75 | 11.88 | 11.73 | 31717 |
| 1728340200 | 11.8665 | 0.18 | 1.51 | 11.78 | 11.9601 | 11.78 | 44212 |
| 1728081000 | 11.69 | 0.15 | 1.30 | 11.61 | 11.89 | 11.61 | 67087 |
| 1727994600 | 11.54 | 0.25 | 2.21 | 11.34 | 11.58 | 11.34 | 47029 |
| 1727908200 | 11.29 | 0.07 | 0.62 | 11.44 | 11.45 | 11.29 | 59385 |
| 1727821800 | 11.22 | 0.15 | 1.36 | 11.07 | 11.31 | 11.01 | 37517 |
| 1727735400 | 11.07 | -0.19 | -1.69 | 11.3 | 11.33 | 11.06 | 16692 |
| 1727476200 | 11.26 | -0.04 | -0.35 | 11.11 | 11.28 | 11.1 | 27238 |
| 1727389800 | 11.3 | 0.24 | 2.17 | 11.02 | 11.36 | 11.02 | 92449 |
| 1727303400 | 11.06 | -0.09 | -0.81 | 10.97 | 11.1 | 10.8905 | 78919 |
| 1727217000 | 11.15 | -0.01 | -0.12 | 11.26 | 11.2901 | 11.1 | 24486 |
| 1727130600 | 11.1636 | -0.26 | -2.28 | 11.29 | 11.29 | 11.1636 | 19934 |
| 1726871400 | 11.4237 | 0.08 | 0.73 | 11.5 | 11.52 | 11.38 | 19325 |
| 1726785000 | 11.3404 | 0.06 | 0.53 | 11.1 | 11.48 | 11.1 | 48359 |
| 1726698600 | 11.281 | 0.06 | 0.52 | 11.21 | 11.3 | 10.9801 | 29935 |
| 1726612200 | 11.2223 | 0.17 | 1.56 | 11.02 | 11.28 | 10.98 | 21304 |
| 1726525800 | 11.05 | -0.06 | -0.54 | 11.02 | 11.09 | 10.954 | 92317 |
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
