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 | -0.7413 | -1.41550506015 | 52.37 | 53.46 | 50.936 | 5567 | 51.96704844 | SP |
| 4 | -3.8313 | -6.90822214208 | 55.46 | 55.9955 | 50.936 | 8039 | 54.15563134 | SP |
| 12 | -3.2113 | -5.85576221736 | 54.84 | 56.12 | 50.936 | 7795 | 54.57654796 | SP |
| 26 | 3.4587 | 7.1801951422 | 48.17 | 56.12 | 48.17 | 6489 | 53.85749217 | SP |
| 52 | 5.1287 | 11.0294623656 | 46.5 | 56.12 | 43.215 | 5706 | 51.02977252 | SP |
| 156 | 13.8887 | 36.8010068892 | 37.74 | 56.12 | 28.74 | 4923 | 42.11990155 | SP |
| 260 | 26.0287 | 101.674609375 | 25.6 | 56.12 | 18.8547 | 6165 | 38.21632198 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 51.6287 | 0.69 | 1.36 | 50.98 | 51.6287 | 50.54 | 9278 |
| 1741303800 | 50.936 | -1.23 | -2.36 | 51.3 | 51.52 | 50.936 | 4444 |
| 1741217400 | 52.1653 | 0.54 | 1.05 | 51.68 | 52.2155 | 51.25 | 4552 |
| 1741131000 | 51.6232 | -0.46 | -0.89 | 51.47 | 52.2799 | 51 | 5669 |
| 1741044600 | 52.085 | -0.92 | -1.74 | 53.46 | 53.46 | 51.82 | 8742 |
| 1740785400 | 53.0049 | 0.72 | 1.39 | 52.37 | 53.0049 | 52.17 | 4430 |
| 1740699000 | 52.28 | -1.08 | -2.02 | 53.53 | 53.53 | 52.28 | 11942 |
| 1740612600 | 53.3602 | 0.06 | 0.11 | 53.45 | 53.74 | 53.3 | 1708 |
| 1740526200 | 53.3023 | -0.46 | -0.86 | 53.64 | 53.64 | 52.95 | 12455 |
| 1740439800 | 53.763 | -0.45 | -0.83 | 54.43 | 54.43 | 53.63 | 14754 |
| 1740180600 | 54.2139 | -1.38 | -2.48 | 55.51 | 55.51 | 54.2139 | 5998 |
| 1740094200 | 55.59 | -0.41 | -0.72 | 55.86 | 55.86 | 55.385 | 6694 |
| 1740007800 | 55.9955 | 0.15 | 0.27 | 55.74 | 55.9955 | 55.74 | 3573 |
| 1739921400 | 55.843 | 0.16 | 0.29 | 55.77 | 55.843 | 55.54 | 14162 |
| 1739575800 | 55.6842 | -0.02 | -0.03 | 55.7 | 55.76 | 55.551 | 4481 |
| 1739489400 | 55.7 | 0.77 | 1.41 | 55.22 | 55.7 | 55.17 | 20268 |
| 1739403000 | 54.9254 | -0.17 | -0.31 | 54.54 | 55.05 | 54.5177 | 6887 |
| 1739316600 | 55.0962 | -0.15 | -0.28 | 54.97 | 55.17 | 54.97 | 1402 |
| 1739230200 | 55.2488 | 0.5 | 0.92 | 55.16 | 55.35 | 55.16 | 7494 |
| 1738971000 | 54.7457 | -0.54 | -0.98 | 55.46 | 55.59 | 54.68 | 13782 |
| 1738884600 | 55.29 | -0.15 | -0.27 | 55.29 | 55.3 | 54.92 | 11243 |
| 1738798200 | 55.44 | 0.27 | 0.49 | 55.42 | 55.44 | 54.7984 | 20929 |
| 1738711800 | 55.169 | 0.38 | 0.70 | 54.8 | 55.169 | 54.7999 | 7093 |
| 1738625400 | 54.7847 | -0.47 | -0.84 | 54 | 54.95 | 53.77 | 29696 |
| 1738366200 | 55.25 | -0.13 | -0.23 | 55.71 | 55.98 | 55.18 | 11206 |
| 1738279800 | 55.38 | 0.74 | 1.35 | 54.96 | 55.52 | 54.96 | 10803 |
| 1738193400 | 54.64 | -0.31 | -0.56 | 55.01 | 55.01 | 54.6 | 4714 |
| 1738107000 | 54.95 | 0.55 | 1.01 | 54.63 | 55.06 | 54.3067 | 8973 |
| 1738020600 | 54.4 | -1.42 | -2.54 | 54.25 | 54.81 | 54.15 | 13462 |
| 1737761400 | 55.819 | 0.04 | 0.07 | 56.12 | 56.12 | 55.74 | 9828 |
| 1737675000 | 55.78 | 0 | 0.00 | 55.78 | 55.78 | 55.78 | 0 |
| 1737588600 | 55.78 | 0.31 | 0.56 | 55.83 | 55.948 | 55.77 | 5884 |
| 1737502200 | 55.47 | 0.56 | 1.02 | 55.195 | 55.4792 | 55 | 9811 |
| 1737156600 | 54.91 | 0.78 | 1.44 | 54.935 | 55.1296 | 54.81 | 3316 |
| 1737070200 | 54.13 | -0.21 | -0.39 | 54.55 | 54.55 | 54.13 | 16631 |
| 1736983800 | 54.34 | 1 | 1.88 | 54.6 | 54.6 | 54.19 | 2257 |
| 1736897400 | 53.3366 | 0.24 | 0.45 | 53.47 | 53.6 | 53.075 | 3435 |
| 1736811000 | 53.1 | 0.11 | 0.21 | 52.6 | 53.11 | 52.6 | 2485 |
| 1736551800 | 52.99 | -1.04 | -1.92 | 53.45 | 53.45 | 52.91 | 7258 |
| 1736379000 | 54.0264 | 0.09 | 0.17 | 53.83 | 54.04 | 53.67 | 4264 |
| 1736292600 | 53.936 | -0.64 | -1.18 | 54.88 | 54.88 | 53.8154 | 2794 |
| 1736206200 | 54.58 | 0.24 | 0.45 | 54.8 | 55.0887 | 54.58 | 5108 |
| 1735947000 | 54.3376 | 0.82 | 1.52 | 53.7 | 54.41 | 53.7 | 7414 |
| 1735860600 | 53.5225 | -0.24 | -0.44 | 54.09 | 54.17 | 53.21 | 4281 |
| 1735687800 | 53.7584 | -0.39 | -0.72 | 54.15 | 54.19 | 53.72 | 5837 |
| 1735601400 | 54.15 | -0.61 | -1.12 | 54.09 | 54.39 | 53.96 | 4814 |
| 1735342200 | 54.763 | -0.79 | -1.42 | 55.26 | 55.26 | 54.57 | 4731 |
| 1735255800 | 55.55 | 0.15 | 0.26 | 55.51 | 55.5521 | 55.33 | 4201 |
| 1735077840 | 55.4043 | 0.68 | 1.24 | 54.88 | 55.4043 | 54.88 | 1494 |
| 1734996600 | 54.7271 | 0.52 | 0.96 | 54.34 | 54.7271 | 54.22 | 5343 |
| 1734737400 | 54.2055 | 0.54 | 1.00 | 53.63 | 54.74 | 53.2928 | 4223 |
| 1734651000 | 53.67 | -0.14 | -0.26 | 54.32 | 54.3299 | 53.67 | 7549 |
| 1734564600 | 53.81 | -1.81 | -3.25 | 55.84 | 55.84 | 53.81 | 3415 |
| 1734478200 | 55.6154 | -0.35 | -0.63 | 55.94 | 55.94 | 55.45 | 3926 |
| 1734391800 | 55.9688 | 0.52 | 0.94 | 55.71 | 56.08 | 55.71 | 15169 |
| 1734132600 | 55.445 | 0.5 | 0.91 | 54.84 | 55.5325 | 54.84 | 5207 |
| 1734046200 | 54.9445 | -0.61 | -1.10 | 55.13 | 55.21 | 54.9445 | 7314 |
| 1733959800 | 55.5554 | 0.69 | 1.26 | 55.25 | 55.6077 | 55.25 | 3603 |
| 1733873400 | 54.8645 | -0.29 | -0.53 | 55.2 | 55.2 | 54.8645 | 1686 |
| 1733787000 | 55.1559 | -0.53 | -0.95 | 55.66 | 55.66 | 55.1559 | 4662 |
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
