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 | 0.386 | 0.884915176525 | 43.62 | 44.03 | 43.59 | 18607 | 43.83719604 | SP |
| 4 | 0.856 | 1.98377752028 | 43.15 | 44.03 | 42.9201 | 26769 | 43.39686705 | SP |
| 12 | -0.0027 | -0.00613515054977 | 44.0087 | 44.71 | 42.22 | 29532 | 43.19291496 | SP |
| 26 | -0.624 | -1.39816267085 | 44.63 | 46.87 | 42.22 | 22458 | 43.57040656 | SP |
| 52 | 0.526 | 1.20975160994 | 43.48 | 46.87 | 42.22 | 22480 | 43.54284821 | SP |
| 156 | -5.414 | -10.9550789154 | 49.42 | 49.44 | 40.76 | 25187 | 43.69609895 | SP |
| 260 | -8.014 | -15.4056132257 | 52.02 | 53.2 | 40.76 | 22073 | 45.94020273 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 44.006 | 0.1 | 0.22 | 43.92 | 44.03 | 43.92 | 24382 |
| 1740785400 | 43.91 | 0.15 | 0.34 | 43.84 | 43.92 | 43.8324 | 16095 |
| 1740699000 | 43.7604 | -0.05 | -0.11 | 43.59 | 43.79 | 43.59 | 21348 |
| 1740612600 | 43.81 | 0.14 | 0.32 | 43.66 | 43.888 | 43.66 | 11216 |
| 1740526200 | 43.67 | 0.22 | 0.51 | 43.62 | 43.8135 | 43.62 | 19995 |
| 1740439800 | 43.45 | 0.02 | 0.03 | 43.36 | 43.59 | 43.36 | 29888 |
| 1740180600 | 43.435 | 0.25 | 0.57 | 43.23 | 43.49 | 43.23 | 15002 |
| 1740094200 | 43.19 | 0 | 0.01 | 43.23 | 43.35 | 43.19 | 51788 |
| 1740007800 | 43.185 | -0.07 | -0.16 | 43.11 | 43.26 | 43.1 | 12323 |
| 1739921400 | 43.255 | -0.01 | -0.01 | 43.16 | 43.36 | 43.16 | 27670 |
| 1739575800 | 43.26 | -0.04 | -0.08 | 43.43 | 43.5409 | 43.26 | 27755 |
| 1739489400 | 43.295 | 0.36 | 0.83 | 43.24 | 43.44 | 43.2201 | 25406 |
| 1739403000 | 42.94 | -0.26 | -0.60 | 43.08 | 43.08 | 42.9201 | 12446 |
| 1739316600 | 43.2 | -0.25 | -0.58 | 43.32 | 43.34 | 43.11 | 79001 |
| 1739230200 | 43.45 | 0.14 | 0.32 | 43.415 | 43.48 | 43.31 | 25598 |
| 1738971000 | 43.31 | -0.22 | -0.51 | 43.62 | 43.62 | 43.22 | 60707 |
| 1738884600 | 43.53 | -0.14 | -0.32 | 43.63 | 43.67 | 43.515 | 21726 |
| 1738798200 | 43.668 | 0.45 | 1.04 | 43.46 | 43.74 | 43.46 | 16548 |
| 1738711800 | 43.22 | -0.03 | -0.07 | 43.15 | 43.31 | 43.15 | 9709 |
| 1738625400 | 43.25 | 0.07 | 0.16 | 43.37 | 43.51 | 43.21 | 16395 |
| 1738366200 | 43.18 | 0 | 0.00 | 43.21 | 43.42 | 43.165 | 39481 |
| 1738279800 | 43.18 | 0.03 | 0.07 | 43.26 | 43.26 | 43.17 | 6224 |
| 1738193400 | 43.1486 | 0.01 | 0.02 | 43.28 | 43.28 | 43.0534 | 4563 |
| 1738107000 | 43.14 | -0.06 | -0.14 | 42.8 | 43.2 | 42.8 | 17699 |
| 1738020600 | 43.2 | 0.24 | 0.55 | 43.21 | 43.22 | 43.08 | 27994 |
| 1737761400 | 42.9644 | -0.06 | -0.14 | 42.99 | 43.0093 | 42.89 | 16988 |
| 1737675000 | 43.025 | 0 | 0.00 | 43.025 | 43.025 | 43.025 | 0 |
| 1737588600 | 43.025 | -0.19 | -0.43 | 43.1 | 43.1 | 42.8782 | 54492 |
| 1737502200 | 43.21 | 0.1 | 0.24 | 43.19 | 43.3209 | 43.13 | 19058 |
| 1737156600 | 43.1064 | 0 | 0.01 | 43.14 | 43.14 | 43.0504 | 10664 |
| 1737070200 | 43.1027 | 0.13 | 0.31 | 42.935 | 43.1699 | 42.935 | 15380 |
| 1736983800 | 42.97 | 0.35 | 0.81 | 42.82 | 42.9977 | 42.82 | 14035 |
| 1736897400 | 42.6229 | 0 | 0.01 | 42.83 | 42.83 | 42.54 | 36862 |
| 1736811000 | 42.62 | -0.07 | -0.16 | 42.4 | 42.63 | 42.4 | 10823 |
| 1736551800 | 42.69 | -0.19 | -0.45 | 42.44 | 42.7596 | 42.22 | 33437 |
| 1736379000 | 42.8829 | 0.02 | 0.04 | 42.98 | 42.98 | 42.76 | 25697 |
| 1736292600 | 42.8672 | -0.15 | -0.36 | 42.97 | 43.01 | 42.78 | 87787 |
| 1736206200 | 43.0221 | -0.1 | -0.24 | 44.59 | 44.59 | 42.961 | 24791 |
| 1735947000 | 43.125 | -0.04 | -0.08 | 44.71 | 44.71 | 43.0724 | 28396 |
| 1735860600 | 43.16 | 0.2 | 0.47 | 42.99 | 43.5 | 42.9 | 276891 |
| 1735687800 | 42.958 | -0.08 | -0.18 | 43.09 | 43.13 | 42.9287 | 6183 |
| 1735601400 | 43.035 | 0.13 | 0.30 | 43.03 | 43.069 | 43.0067 | 7075 |
| 1735342200 | 42.905 | -0.14 | -0.33 | 43.01 | 43.01 | 42.89 | 9260 |
| 1735255800 | 43.045 | 0.09 | 0.21 | 42.83 | 43.11 | 42.83 | 31484 |
| 1735077840 | 42.9553 | 0.04 | 0.08 | 42.82 | 42.9553 | 42.82 | 3029 |
| 1734996600 | 42.92 | -0.09 | -0.21 | 42.98 | 43.0399 | 42.9054 | 11852 |
| 1734737400 | 43.01 | 0.24 | 0.56 | 43.38 | 43.38 | 43.01 | 22708 |
| 1734651000 | 42.77 | -0.4 | -0.93 | 42.25 | 43.23 | 42.25 | 80344 |
| 1734564600 | 43.171 | -0.29 | -0.67 | 43.41 | 43.59 | 43.0648 | 40220 |
| 1734478200 | 43.4608 | -0.1 | -0.23 | 43.54 | 43.62 | 43.43 | 13615 |
| 1734391800 | 43.56 | -0.05 | -0.10 | 43.62 | 43.62 | 43.52 | 20322 |
| 1734132600 | 43.605 | -0.19 | -0.43 | 43.69 | 43.71 | 43.5702 | 12639 |
| 1734046200 | 43.795 | -0.18 | -0.41 | 43.83 | 43.8591 | 43.76 | 12155 |
| 1733959800 | 43.975 | -0.04 | -0.10 | 43.37 | 44.15 | 43.37 | 22875 |
| 1733873400 | 44.0169 | -0.07 | -0.17 | 44.11 | 44.11 | 43.9 | 26392 |
| 1733787000 | 44.09 | -0.1 | -0.22 | 44.15 | 44.15 | 44.0415 | 11368 |
| 1733527800 | 44.1881 | 0.03 | 0.06 | 43.88 | 44.2733 | 43.88 | 6927 |
| 1733441400 | 44.16 | 0.09 | 0.21 | 44.0249 | 44.16 | 44.02 | 15113 |
| 1733355000 | 44.0672 | 0.16 | 0.36 | 43.48 | 44.1442 | 43.48 | 10731 |
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
