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 | 0 | 50.2544 | 50.2544 | 50.2544 | 0 | 0 | SP |
| 4 | -0.4456 | -0.878895463511 | 50.7 | 50.708 | 50.2544 | 9605 | 50.56546963 | SP |
| 12 | -0.5956 | -1.17128810226 | 50.85 | 50.89 | 50.2544 | 44771 | 50.60459973 | SP |
| 26 | 0.3244 | 0.649709593431 | 49.93 | 51.36 | 49.6801 | 22143 | 50.61008342 | SP |
| 52 | 0.0244 | 0.0485765478798 | 50.23 | 51.36 | 49.35 | 12433 | 50.56290598 | SP |
| 156 | 0.0244 | 0.0485765478798 | 50.23 | 51.36 | 49.35 | 12433 | 50.56290598 | SP |
| 260 | 0.0244 | 0.0485765478798 | 50.23 | 51.36 | 49.35 | 12433 | 50.56290598 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 50.2544 | 0 | 0.00 | 50.2544 | 50.2544 | 50.2544 | 0 |
| 1735255800 | 50.2544 | 0 | 0.00 | 50.2544 | 50.2544 | 50.2544 | 0 |
| 1735077840 | 50.2544 | 0 | 0.00 | 50.2544 | 50.2544 | 50.2544 | 0 |
| 1734996600 | 50.2544 | 0 | 0.00 | 50.2544 | 50.2544 | 50.2544 | 0 |
| 1734737400 | 50.2544 | 0 | 0.00 | 50.2544 | 50.2544 | 50.2544 | 0 |
| 1734651000 | 50.2544 | 0 | 0.00 | 50.2544 | 50.2544 | 50.2544 | 0 |
| 1734564600 | 50.2544 | -0.21 | -0.42 | 50.37 | 50.37 | 50.2544 | 558 |
| 1734478200 | 50.465 | -0.02 | -0.03 | 50.48 | 50.48 | 50.465 | 60181 |
| 1734391800 | 50.48 | 0.01 | 0.02 | 50.51 | 50.52 | 50.48 | 748 |
| 1734132600 | 50.4699 | -0.08 | -0.15 | 50.49 | 50.49 | 50.4699 | 41886 |
| 1734046200 | 50.5481 | -0.03 | -0.06 | 50.56 | 50.56 | 50.5481 | 2214 |
| 1733959800 | 50.58 | -0.02 | -0.04 | 50.64 | 50.64 | 50.58 | 484 |
| 1733873400 | 50.6 | -0.01 | -0.02 | 50.6 | 50.6 | 50.6 | 599 |
| 1733787000 | 50.6091 | -0.03 | -0.05 | 50.62 | 50.62 | 50.6091 | 2138 |
| 1733527800 | 50.635 | 0.09 | 0.17 | 50.64 | 50.64 | 50.635 | 189 |
| 1733441400 | 50.55 | -0.01 | -0.02 | 50.51 | 50.56 | 50.51 | 341 |
| 1733355000 | 50.56 | 0.06 | 0.12 | 50.46 | 50.56 | 50.46 | 403 |
| 1733268600 | 50.5 | -0.02 | -0.03 | 50.55 | 50.5586 | 50.5 | 589 |
| 1733182200 | 50.515 | -0.19 | -0.38 | 50.63 | 50.63 | 50.45 | 210 |
| 1732917840 | 50.708 | 0.1 | 0.19 | 50.7 | 50.708 | 50.7 | 71914 |
| 1732750200 | 50.6119 | 0.06 | 0.11 | 50.61 | 50.63 | 50.6 | 2232782 |
| 1732663800 | 50.555 | -0.03 | -0.05 | 50.52 | 50.56 | 50.5 | 1843 |
| 1732577400 | 50.58 | 0.2 | 0.40 | 50.43 | 50.58 | 50.43 | 1877 |
| 1732318200 | 50.3781 | -0.05 | -0.10 | 50.51 | 50.51 | 50.37 | 542 |
| 1732231800 | 50.43 | 0.04 | 0.07 | 50.38 | 50.46 | 50.38 | 1341 |
| 1732145400 | 50.3933 | -0.06 | -0.11 | 50.4 | 50.43 | 50.3933 | 779 |
| 1732059000 | 50.45 | 0.04 | 0.07 | 50.49 | 50.49 | 50.45 | 162 |
| 1731972600 | 50.415 | 0.03 | 0.07 | 50.35 | 50.46 | 50.35 | 4152 |
| 1731713400 | 50.38 | 0.04 | 0.07 | 50.3993 | 50.41 | 50.38 | 537 |
| 1731627000 | 50.3438 | -0.04 | -0.08 | 50.43 | 50.46 | 50.33 | 21270 |
| 1731540600 | 50.385 | 0.05 | 0.09 | 50.32 | 50.4399 | 50.32 | 1092 |
| 1731454200 | 50.3383 | -0.12 | -0.23 | 50.38 | 50.38 | 50.3383 | 219 |
| 1731367800 | 50.4557 | -0.04 | -0.09 | 50.43 | 50.4557 | 50.43 | 17 |
| 1731108600 | 50.5004 | -0.04 | -0.08 | 50.54 | 50.545 | 50.5004 | 1148 |
| 1731022200 | 50.5391 | 0.18 | 0.36 | 50.54 | 50.54 | 50.48 | 61235 |
| 1730935800 | 50.36 | -0.07 | -0.13 | 50.35 | 50.38 | 50.34 | 3736 |
| 1730849400 | 50.4269 | 0.03 | 0.06 | 50.46 | 50.46 | 50.4269 | 28 |
| 1730763000 | 50.3952 | 0.08 | 0.16 | 50.36 | 50.45 | 50.36 | 769 |
| 1730500200 | 50.315 | -0.24 | -0.47 | 50.52 | 50.52 | 50.315 | 10733 |
| 1730413800 | 50.5508 | -0.04 | -0.07 | 50.6 | 50.6 | 50.5508 | 5 |
| 1730327400 | 50.5887 | -0.08 | -0.15 | 50.73 | 50.73 | 50.5887 | 25222 |
| 1730241000 | 50.6637 | 0.04 | 0.08 | 50.62 | 50.67 | 50.62 | 15655 |
| 1730154600 | 50.621 | -0.03 | -0.06 | 50.64 | 50.64 | 50.621 | 74 |
| 1729895400 | 50.6492 | -0.03 | -0.06 | 50.69 | 50.69 | 50.6492 | 3 |
| 1729809000 | 50.6796 | 0.02 | 0.05 | 50.7 | 50.7 | 50.6796 | 199 |
| 1729722600 | 50.655 | -0.06 | -0.11 | 50.665 | 50.665 | 50.65 | 295 |
| 1729636200 | 50.71 | -0.03 | -0.06 | 50.72 | 50.72 | 50.71 | 5832 |
| 1729549800 | 50.7403 | -0.13 | -0.25 | 50.85 | 50.85 | 50.74 | 1118 |
| 1729290600 | 50.87 | 0.02 | 0.04 | 50.86 | 50.88 | 50.85 | 1786 |
| 1729204200 | 50.8506 | -0.04 | -0.07 | 50.82 | 50.87 | 50.82 | 16985 |
| 1729117800 | 50.8878 | 0.07 | 0.13 | 50.89 | 50.89 | 50.8878 | 1212 |
| 1729031400 | 50.82 | 0.04 | 0.07 | 50.82 | 50.82 | 50.82 | 363 |
| 1728945000 | 50.785 | -0.03 | -0.07 | 50.79 | 50.79 | 50.785 | 873 |
| 1728685800 | 50.8195 | 0.04 | 0.08 | 50.86 | 50.86 | 50.8195 | 5 |
| 1728599400 | 50.78 | 0.08 | 0.15 | 50.77 | 50.78 | 50.77 | 7 |
| 1728513000 | 50.704 | -0.04 | -0.08 | 50.72 | 50.72 | 50.704 | 104 |
| 1728426600 | 50.7449 | 0.06 | 0.12 | 50.7449 | 50.7449 | 50.7449 | 2 |
| 1728340200 | 50.684 | -0.09 | -0.17 | 50.76 | 50.76 | 50.684 | 4 |
| 1728081000 | 50.7724 | -0.23 | -0.44 | 50.85 | 50.85 | 50.7724 | 209 |
| 1727994600 | 50.998 | -0.1 | -0.20 | 51.01 | 51.02 | 50.998 | 1162 |
| 1727908200 | 51.1 | -0.01 | -0.01 | 51.04 | 51.1 | 51.04 | 788 |
| 1727821800 | 51.1051 | -0.11 | -0.22 | 51.1051 | 51.1051 | 51.1051 | 2 |
| 1727735400 | 51.218 | -0.1 | -0.19 | 51.28 | 51.29 | 51.218 | 981 |
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
