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 | 0.08 | 0.198511166253 | 40.3 | 41.1 | 39.8 | 280790 | 40.5746957 | SP |
| 4 | -7.58 | -15.8048373645 | 47.96 | 49.18 | 39.8 | 406793 | 43.86806445 | SP |
| 12 | -7.1 | -14.9536647009 | 47.48 | 53.48 | 39.8 | 489001 | 47.1454432 | SP |
| 26 | -9.35 | -18.8015282526 | 49.73 | 53.48 | 36.91 | 510582 | 45.25841395 | SP |
| 52 | -9.12 | -18.4242424242 | 49.5 | 60.165 | 36.91 | 566618 | 49.09484301 | SP |
| 156 | -39.38 | -49.3731193581 | 79.76 | 94.85 | 28.22 | 480440 | 51.16029739 | SP |
| 260 | 14.39 | 55.3674490189 | 25.99 | 104 | 15.551 | 335964 | 54.56098735 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 40.38 | -0.04 | -0.10 | 40.24 | 40.7787 | 39.91 | 251583 |
| 1735077840 | 40.42 | -0.54 | -1.32 | 40.78 | 40.9 | 39.8 | 212470 |
| 1734996600 | 40.96 | 0.44 | 1.09 | 40.57 | 41.1 | 40.46 | 267956 |
| 1734737400 | 40.52 | -0.28 | -0.69 | 40.3 | 40.93 | 40.03 | 391151 |
| 1734651000 | 40.8 | 0.35 | 0.87 | 41.18 | 41.2999 | 40.46 | 597267 |
| 1734564600 | 40.45 | -1.29 | -3.09 | 41.75 | 42.24 | 40.26 | 554181 |
| 1734478200 | 41.74 | -0.25 | -0.60 | 41.67 | 41.85 | 40.9689 | 642183 |
| 1734391800 | 41.99 | -1.31 | -3.03 | 43 | 43.24 | 41.82 | 576605 |
| 1734132600 | 43.3 | -0.8 | -1.81 | 44.58 | 44.59 | 43.19 | 372943 |
| 1734046200 | 44.1 | -2.37 | -5.10 | 45.05 | 45.325 | 43.8726 | 620376 |
| 1733959800 | 46.47 | 0.23 | 0.50 | 46.33 | 46.52 | 45.3901 | 421717 |
| 1733873400 | 46.24 | 0.45 | 0.98 | 46.28 | 46.425 | 45.56 | 597777 |
| 1733787000 | 45.79 | -1.99 | -4.16 | 48.14 | 48.14 | 45.67 | 549587 |
| 1733527800 | 47.78 | -0.26 | -0.54 | 48 | 48.44 | 47.3801 | 200658 |
| 1733441400 | 48.04 | 0.58 | 1.22 | 47.45 | 48.365943 | 47.0201 | 254368 |
| 1733355000 | 47.46 | -0.46 | -0.96 | 47.78 | 48.75 | 47.135 | 248000 |
| 1733268600 | 47.92 | 0.67 | 1.42 | 47.4 | 47.99 | 46.59 | 291194 |
| 1733182200 | 47.25 | -0.75 | -1.56 | 48.5 | 48.66 | 46.9 | 467976 |
| 1732917840 | 48 | 0.53 | 1.12 | 47.96 | 49.18 | 47.48 | 211079 |
| 1732750200 | 47.47 | 0.23 | 0.49 | 47.24 | 47.86 | 47.19 | 231362 |
| 1732663800 | 47.24 | -0.53 | -1.11 | 47.91 | 48.015 | 47.11 | 324775 |
| 1732577400 | 47.77 | -1.59 | -3.22 | 49.35 | 49.35 | 47.26 | 580856 |
| 1732318200 | 49.36 | -0.38 | -0.76 | 49.82 | 49.82 | 48.4199 | 621120 |
| 1732231800 | 49.74 | 1.71 | 3.56 | 48.58 | 49.82 | 48.05 | 384885 |
| 1732145400 | 48.03 | -0.95 | -1.94 | 49.34 | 49.34 | 47.8401 | 621921 |
| 1732059000 | 48.98 | 0.61 | 1.26 | 48.87 | 49.3348 | 47.8 | 602399 |
| 1731972600 | 48.37 | 2.51 | 5.47 | 47.16 | 49.47 | 47.0001 | 695119 |
| 1731713400 | 45.86 | 0.53 | 1.17 | 45.11 | 47.9882 | 44.3013 | 932147 |
| 1731627000 | 45.33 | 0.33 | 0.73 | 45.13 | 45.71 | 44.77 | 390898 |
| 1731540600 | 45 | -1.23 | -2.66 | 46.73 | 46.799 | 44.7 | 449422 |
| 1731454200 | 46.23 | 0.32 | 0.70 | 44.98 | 46.42 | 44.1001 | 615965 |
| 1731367800 | 45.91 | -0.61 | -1.31 | 46.75 | 46.75 | 44.9639 | 424280 |
| 1731108600 | 46.52 | -1.16 | -2.43 | 47.36 | 47.36 | 46.05 | 349818 |
| 1731022200 | 47.68 | 1.75 | 3.81 | 46.56 | 48.27 | 46.29 | 739156 |
| 1730935800 | 45.93 | 0.44 | 0.97 | 46.55 | 46.7 | 45.04 | 576371 |
| 1730849400 | 45.49 | -0.13 | -0.28 | 45.98 | 46.2 | 45.12 | 414902 |
| 1730763000 | 45.62 | -0.67 | -1.45 | 45.88 | 45.94 | 44.5 | 688181 |
| 1730500200 | 46.29 | -0.97 | -2.05 | 48 | 48.2004 | 46.08 | 919955 |
| 1730413800 | 47.26 | -0.67 | -1.40 | 47.75 | 47.89 | 46.35 | 380333 |
| 1730327400 | 47.93 | -0.49 | -1.01 | 48.49 | 48.81 | 47.51 | 306448 |
| 1730241000 | 48.42 | -1.18 | -2.38 | 49.46 | 49.525 | 48.1 | 753017 |
| 1730154600 | 49.6 | 0.16 | 0.32 | 48.75 | 49.8838 | 48 | 542299 |
| 1729895400 | 49.44 | -0.65 | -1.30 | 50.2 | 50.4599 | 49.32 | 320051 |
| 1729809000 | 50.09 | -0.01 | -0.02 | 50.45 | 50.71 | 49.4101 | 366896 |
| 1729722600 | 50.1 | -1.92 | -3.69 | 51.34 | 51.45 | 49.45 | 565319 |
| 1729636200 | 52.02 | -0.36 | -0.69 | 52.36 | 52.79 | 50.91 | 448868 |
| 1729549800 | 52.38 | -0.51 | -0.96 | 53.35 | 53.48 | 51.99 | 774976 |
| 1729290600 | 52.89 | 1.33 | 2.58 | 52 | 53.16 | 51.32 | 698592 |
| 1729204200 | 51.56 | 0.51 | 1.00 | 51.77 | 52.7199 | 51.11 | 786141 |
| 1729117800 | 51.05 | 2.95 | 6.13 | 48.75 | 51.71 | 48.71 | 1464894 |
| 1729031400 | 48.1 | 0.03 | 0.06 | 48.25 | 48.38 | 47.15 | 293113 |
| 1728945000 | 48.07 | 0.11 | 0.23 | 47.96 | 48.16 | 47.0301 | 277356 |
| 1728685800 | 47.96 | 0.54 | 1.14 | 47.05 | 47.98 | 46.9 | 220974 |
| 1728599400 | 47.42 | 0.38 | 0.81 | 46.52 | 47.4696 | 46.52 | 241854 |
| 1728513000 | 47.04 | -0.64 | -1.34 | 47.55 | 47.6 | 46.61 | 379195 |
| 1728426600 | 47.68 | 0.35 | 0.74 | 47 | 47.7404 | 46.601 | 475043 |
| 1728340200 | 47.33 | -1.14 | -2.35 | 48.52 | 48.54 | 46.7 | 473554 |
| 1728081000 | 48.47 | 1.11 | 2.34 | 47.48 | 48.63 | 47.2333 | 300511 |
| 1727994600 | 47.36 | -0.43 | -0.90 | 48.16 | 48.21 | 47.1 | 429001 |
| 1727908200 | 47.79 | 0.74 | 1.57 | 47.1 | 47.93 | 46.8801 | 358054 |
| 1727821800 | 47.05 | 1.17 | 2.55 | 46.5 | 47.57 | 46.22 | 476580 |
| 1727735400 | 45.88 | -0.89 | -1.90 | 46.5 | 46.86 | 45.26 | 608336 |
| 1727476200 | 46.77 | -0.04 | -0.09 | 47.05 | 47.3 | 46.3327 | 313593 |
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
