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 | -9.17 | -18.1656101426 | 50.48 | 51.26 | 39.8 | 17153900 | 45.62951973 | SP |
| 4 | -10.49 | -20.250965251 | 51.8 | 58 | 39.8 | 12695438 | 51.03297905 | SP |
| 12 | -2.98 | -6.72838112441 | 44.29 | 58 | 39.8 | 12352595 | 48.00266322 | SP |
| 26 | 5.71 | 16.0393258427 | 35.6 | 58 | 31.96 | 16535134 | 43.9257898 | SP |
| 52 | 1.89 | 4.79452054795 | 39.42 | 58 | 31.79 | 17939732 | 40.36867009 | SP |
| 156 | -32.3082 | -43.8861585858 | 73.6182 | 89.9583 | 21.5785 | 14160006 | 39.75269259 | SP |
| 260 | -31.55 | -43.3022234422 | 72.86 | 114.31 | 10.0856 | 13156120 | 43.65787143 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 41.67 | -0.72 | -1.70 | 43.63 | 44.3 | 41.3718 | 17546698 |
| 1734564600 | 42.39 | -6.36 | -13.05 | 49.49 | 50 | 41.06 | 27620688 |
| 1734478200 | 48.75 | -1.8 | -3.56 | 49.83 | 50.29 | 48.47 | 13999617 |
| 1734391800 | 50.55 | 0.88 | 1.77 | 49.57 | 51.26 | 49.18 | 12141134 |
| 1734132600 | 49.67 | -1.02 | -2.01 | 50.48 | 50.81 | 48.8901 | 13533922 |
| 1734046200 | 50.69 | -2.16 | -4.09 | 52.39 | 52.705 | 50.56 | 14311640 |
| 1733959800 | 52.85 | 0.68 | 1.30 | 53.43 | 53.79 | 52.19 | 11959162 |
| 1733873400 | 52.17 | -0.66 | -1.25 | 52.71 | 53.52 | 51.625 | 9344913 |
| 1733787000 | 52.83 | -0.8 | -1.49 | 54.73 | 55.26 | 52.77 | 10802158 |
| 1733527800 | 53.63 | 0.57 | 1.07 | 54.2 | 54.22 | 53.265 | 10326593 |
| 1733441400 | 53.06 | -2 | -3.63 | 54.78 | 55 | 52.86 | 9849907 |
| 1733355000 | 55.06 | 0.48 | 0.88 | 54.69 | 55.59 | 53.93 | 9855387 |
| 1733268600 | 54.58 | -1.17 | -2.10 | 55.5 | 55.88 | 54.0687 | 8578129 |
| 1733182200 | 55.75 | -0.14 | -0.25 | 56 | 56.3299 | 54.5 | 10686087 |
| 1732917840 | 55.89 | 0.68 | 1.23 | 56.14 | 56.9 | 55.57 | 7318214 |
| 1732750200 | 55.21 | 0.21 | 0.38 | 55.97 | 57.07 | 54.8601 | 10030303 |
| 1732663800 | 55 | -1.25 | -2.22 | 55.39 | 55.71 | 54.198 | 12107641 |
| 1732577400 | 56.25 | 2.47 | 4.59 | 55.61 | 58 | 55.58 | 16159199 |
| 1732318200 | 53.78 | 2.68 | 5.24 | 51.8 | 54.11 | 51.72 | 11634493 |
| 1732231800 | 51.1 | 2.29 | 4.69 | 49.61 | 51.74 | 48.9794 | 12707689 |
| 1732145400 | 48.81 | 0.11 | 0.23 | 48.42 | 48.82 | 47.03 | 13001894 |
| 1732059000 | 48.7 | 1.04 | 2.18 | 46.13 | 48.7799 | 46.12 | 11875856 |
| 1731972600 | 47.66 | 0.27 | 0.57 | 47.81 | 48.69 | 47.17 | 11147079 |
| 1731713400 | 47.39 | -2.26 | -4.55 | 49.74 | 49.81 | 46.9701 | 14136630 |
| 1731627000 | 49.65 | -2.11 | -4.08 | 52.27 | 52.59 | 49.17 | 15400192 |
| 1731540600 | 51.76 | -1.58 | -2.96 | 54.33 | 54.92 | 51.58 | 13572188 |
| 1731454200 | 53.34 | -2.94 | -5.22 | 55.12 | 56.36 | 52.73 | 14882801 |
| 1731367800 | 56.28 | 2.4 | 4.45 | 55.49 | 56.77 | 55.06 | 12490349 |
| 1731108600 | 53.88 | 1.12 | 2.12 | 52.46 | 54.11 | 52.27 | 11286339 |
| 1731022200 | 52.76 | -0.62 | -1.16 | 53.16 | 54.22 | 52.17 | 17416226 |
| 1730935800 | 53.38 | 7.88 | 17.32 | 52.3409 | 53.56 | 50.63 | 27404823 |
| 1730849400 | 45.5 | 2.44 | 5.67 | 42.61 | 45.5 | 42.56 | 8839372 |
| 1730763000 | 43.06 | 0.64 | 1.51 | 42.11 | 43.985 | 41.77 | 7488290 |
| 1730500200 | 42.42 | 0.67 | 1.60 | 42.71 | 43.5599 | 42.05 | 8988557 |
| 1730413800 | 41.75 | -2.26 | -5.14 | 43.84 | 44.075 | 41.69 | 12025443 |
| 1730327400 | 44.01 | -0.2 | -0.45 | 43.74 | 45.77 | 43.69 | 9790023 |
| 1730241000 | 44.21 | -0.41 | -0.92 | 43.57 | 44.23 | 43.09 | 7494102 |
| 1730154600 | 44.62 | 2.06 | 4.84 | 43.65 | 44.875 | 43.57 | 7312868 |
| 1729895400 | 42.56 | -0.52 | -1.21 | 43.98 | 44.3393 | 42.34 | 11293248 |
| 1729809000 | 43.08 | 0.24 | 0.56 | 43.43 | 43.835 | 42.36 | 9700410 |
| 1729722600 | 42.84 | -1.15 | -2.61 | 43.26 | 43.7306 | 41.72 | 11621047 |
| 1729636200 | 43.99 | -0.52 | -1.17 | 44.12 | 44.3001 | 43.44 | 7606717 |
| 1729549800 | 44.51 | -2.22 | -4.75 | 46.7 | 46.78 | 44.21 | 11555749 |
| 1729290600 | 46.73 | -0.32 | -0.68 | 47.39 | 47.6 | 46.58 | 8832773 |
| 1729204200 | 47.05 | -0.4 | -0.84 | 47.61 | 47.61 | 46.34 | 10289183 |
| 1729117800 | 47.45 | 2.21 | 4.89 | 46.36 | 47.7399 | 46.07 | 10680636 |
| 1729031400 | 45.24 | 0.02 | 0.04 | 44.94 | 46.73 | 44.61 | 15657598 |
| 1728945000 | 45.22 | 0.99 | 2.24 | 44.32 | 45.3 | 43.701 | 11887780 |
| 1728685800 | 44.23 | 2.55 | 6.12 | 41.66 | 44.38 | 41.6 | 10904712 |
| 1728599400 | 41.68 | -0.76 | -1.79 | 41.14 | 41.72 | 40.41 | 11885834 |
| 1728513000 | 42.44 | 0.27 | 0.64 | 42.1 | 43.3 | 41.77 | 10182541 |
| 1728426600 | 42.17 | 0.08 | 0.19 | 42.17 | 42.595 | 41.66 | 8532835 |
| 1728340200 | 42.09 | -1.04 | -2.41 | 42.8 | 42.81 | 41.1771 | 11414967 |
| 1728081000 | 43.13 | 1.73 | 4.18 | 43.17 | 43.59 | 42.07 | 14192670 |
| 1727994600 | 41.4 | -0.88 | -2.08 | 41.48 | 42.05 | 40.83 | 12974551 |
| 1727908200 | 42.28 | -0.17 | -0.40 | 41.94 | 42.96 | 41.48 | 8346445 |
| 1727821800 | 42.45 | -1.89 | -4.26 | 43.86 | 43.95 | 41.54 | 13431323 |
| 1727735400 | 44.34 | 0.38 | 0.86 | 43.41 | 44.71 | 42.925 | 12039368 |
| 1727476200 | 43.96 | 0.84 | 1.95 | 44.29 | 45.3044 | 43.5112 | 15423558 |
| 1727389800 | 43.12 | 0.58 | 1.36 | 44.1 | 44.48 | 42.87 | 14417973 |
| 1727303400 | 42.54 | -1.56 | -3.54 | 44 | 44.22 | 42.42 | 14643342 |
| 1727217000 | 44.1 | 0.14 | 0.32 | 44.34 | 44.585 | 43.16 | 11816258 |
| 1727130600 | 43.96 | -0.54 | -1.21 | 45.08 | 45.36 | 43.52 | 12911499 |
| 1726871400 | 44.5 | -1.43 | -3.11 | 45.51 | 45.53 | 44.255 | 14360170 |
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
