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 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733937300 | 46.32 | 0.08 | 0.17 | 45.79 | 46.39 | 45.2 | 30269 |
| 1733850900 | 46.24 | -0.05 | -0.11 | 45.92 | 46.39 | 45.89 | 23293 |
| 1733764500 | 46.29 | -0.24 | -0.52 | 46.8 | 46.95 | 46.07 | 40139 |
| 1733505300 | 46.53 | 0.77 | 1.68 | 45.71 | 46.8 | 45.71 | 109514 |
| 1733418900 | 45.76 | 2.11 | 4.83 | 44.94 | 46.03 | 44.685 | 66170 |
| 1733332500 | 43.65 | 0.66 | 1.54 | 43 | 44.02 | 42.99 | 55072 |
| 1733246100 | 42.99 | -0.17 | -0.39 | 43.49 | 43.91 | 42.99 | 75544 |
| 1733159700 | 43.16 | -1.14 | -2.57 | 44.26 | 44.34 | 42.51 | 48069 |
| 1732900500 | 44.3 | 0.23 | 0.52 | 44.2 | 44.36 | 43.9 | 31660 |
| 1732814100 | 44.07 | -0.26 | -0.59 | 44.52 | 44.76 | 43.88 | 14250 |
| 1732727700 | 44.33 | -0.67 | -1.49 | 44.945 | 44.99 | 43.98 | 22896 |
| 1732641300 | 45 | 0.51 | 1.15 | 44.34 | 45.695 | 44.17 | 46555 |
| 1732554900 | 44.49 | 0.66 | 1.51 | 44.62 | 44.75 | 43.545 | 40358 |
| 1732295700 | 43.83 | -0.34 | -0.77 | 44.23 | 44.29 | 42.63 | 55400 |
| 1732209300 | 44.17 | -1.09 | -2.41 | 44.44 | 44.76 | 43.35 | 44924 |
| 1732122900 | 45.26 | -0.63 | -1.37 | 46.3 | 46.52 | 45.26 | 53259 |
| 1732036500 | 45.89 | -0.93 | -1.99 | 46.72 | 46.78 | 45.48 | 47437 |
| 1731950100 | 46.82 | 0.28 | 0.60 | 46.535 | 47.35 | 46.4948 | 46192 |
| 1731690900 | 46.54 | 0.18 | 0.39 | 46.15 | 46.86 | 46.15 | 36957 |
| 1731604500 | 46.36 | -0.12 | -0.26 | 46.44 | 46.79 | 46.195 | 83863 |
| 1731518100 | 46.48 | 0.39 | 0.85 | 45.87 | 46.77 | 45.5 | 46386 |
| 1731431700 | 46.09 | -1.38 | -2.91 | 47.02 | 47.18 | 45.7 | 59719 |
| 1731345300 | 47.47 | 1.73 | 3.78 | 46.51 | 47.92 | 46.51 | 89654 |
| 1731086100 | 45.74 | -0.02 | -0.04 | 45.57 | 46.04 | 45.21 | 71071 |
| 1730999700 | 45.76 | 2.46 | 5.68 | 43 | 46.32 | 42.83 | 147090 |
| 1730913300 | 43.3 | 0.89 | 2.10 | 42.08 | 43.82 | 39.89 | 174132 |
| 1730826900 | 42.41 | -0.01 | -0.02 | 42.69 | 42.73 | 42.2423 | 39357 |
| 1730740500 | 42.42 | -0.66 | -1.53 | 43.01 | 43.25 | 42.42 | 64307 |
| 1730481300 | 43.08 | 1.3 | 3.11 | 42.01 | 43.08 | 41.95 | 31394 |
| 1730394900 | 41.78 | -0.15 | -0.36 | 41.63 | 42.35 | 41.52 | 55030 |
| 1730308500 | 41.93 | -0.84 | -1.96 | 42.47 | 42.6 | 41.9 | 57310 |
| 1730222100 | 42.77 | -0.41 | -0.95 | 43.01 | 43.25 | 42.4 | 61256 |
| 1730135700 | 43.18 | 0.64 | 1.50 | 42.95 | 44.71 | 42.95 | 147219 |
| 1729872900 | 42.54 | 2.03 | 5.01 | 40.49 | 42.54 | 40.35 | 80126 |
| 1729786500 | 40.51 | 1.3 | 3.32 | 39.06 | 40.92 | 38.93 | 92681 |
| 1729700100 | 39.21 | -0.44 | -1.11 | 39.61 | 40.05 | 38.93495 | 44681 |
| 1729613700 | 39.65 | 0.06 | 0.15 | 39.77 | 39.77 | 39.19 | 34028 |
| 1729527300 | 39.59 | 0.22 | 0.56 | 39.32 | 39.79 | 39.28 | 39606 |
| 1729268100 | 39.37 | 0.27 | 0.69 | 39.68 | 39.9 | 39.09 | 27015 |
| 1729181700 | 39.1 | -0.08 | -0.20 | 39.08 | 39.36 | 38.5239 | 56005 |
| 1729095300 | 39.18 | 1.36 | 3.60 | 37.13 | 39.39 | 37.03 | 52417 |
| 1729008900 | 37.82 | 1.82 | 5.06 | 36.03 | 38.18 | 36.03 | 39950 |
| 1728922500 | 36 | -0.2 | -0.55 | 36.1 | 36.29 | 35.88 | 15647 |
| 1728663300 | 36.2 | -0.01 | -0.03 | 36.18 | 36.52 | 36.0528 | 41321 |
| 1728576900 | 36.21 | -0.11 | -0.30 | 36.44 | 36.44 | 35.84 | 20885 |
| 1728490500 | 36.32 | 0.17 | 0.47 | 36.32 | 36.87 | 36.02 | 29634 |
| 1728404100 | 36.15 | -0.83 | -2.24 | 36.12 | 36.5 | 35.89 | 30709 |
| 1728317700 | 36.98 | -0.13 | -0.35 | 37.46 | 37.46 | 36.66 | 25604 |
| 1728058500 | 37.11 | 0.34 | 0.92 | 36.93 | 37.255 | 36.87 | 32436 |
| 1727972100 | 36.77 | -0.38 | -1.02 | 37.13 | 37.27 | 36.62 | 42965 |
| 1727885700 | 37.15 | -0.44 | -1.17 | 37.38 | 37.72 | 36.99 | 59693 |
| 1727799300 | 37.59 | 0.09 | 0.24 | 37.63 | 39.13 | 37.3 | 80148 |
| 1727712900 | 37.5 | -1.12 | -2.90 | 38.62 | 39.09 | 37.5 | 72256 |
| 1727453700 | 38.62 | 1.03 | 2.74 | 38.39 | 39.16 | 38.23 | 49949 |
| 1727367300 | 37.59 | 0.72 | 1.95 | 37.91 | 38.6 | 37.49 | 61004 |
| 1727280900 | 36.87 | 0.6 | 1.65 | 36.39 | 37.25 | 36.38 | 26932 |
| 1727194500 | 36.27 | 0.94 | 2.66 | 36.13 | 36.6 | 35.94 | 33523 |
| 1727108100 | 35.33 | 0.06 | 0.17 | 35.21 | 35.43 | 34.72 | 46250 |
| 1726848900 | 35.27 | -2.44 | -6.47 | 37.095 | 37.095 | 35.27 | 127513 |
| 1726762500 | 37.71 | 0.39 | 1.05 | 37.82 | 38.6 | 37.39 | 49279 |
| 1726676100 | 37.32 | -0.94 | -2.46 | 38.03 | 38.28 | 37.32 | 56851 |
| 1726589700 | 38.26 | -0.12 | -0.31 | 38.58 | 38.91 | 38.21 | 52987 |
| 1726503300 | 38.38 | 0.08 | 0.21 | 38.2 | 39.33 | 37.89 | 40541 |
| 1726244100 | 38.3 | 0.39 | 1.03 | 37.89 | 38.91 | 37.785 | 52683 |
| 1726157700 | 37.91 | -0.06 | -0.16 | 38.49 | 38.555 | 37.47 | 32433 |
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
