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 | -0.8 | -1.58071527366 | 50.61 | 56 | 49.11 | 1065438 | 50.64071057 | DE |
| 4 | -2.89 | -5.48387096774 | 52.7 | 60 | 48.67 | 1129005 | 50.74890172 | DE |
| 12 | -0.74 | -1.46389713155 | 50.55 | 61 | 48 | 830838 | 51.59824471 | DE |
| 26 | -3.76 | -7.0188538361 | 53.57 | 61.556 | 39.01 | 924489 | 52.94250836 | DE |
| 52 | -10.89 | -17.9406919275 | 60.7 | 62.39 | 38.51 | 1062240 | 52.28874226 | DE |
| 156 | 5.75 | 13.0503858375 | 44.06 | 63.11 | 23.5 | 1277158 | 42.29088577 | DE |
| 260 | 28.81 | 137.19047619 | 21 | 63.11 | 12.54 | 1271438 | 40.06418924 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741842900 | 49.67 | 0.14 | 0.28 | 49.94 | 56 | 49.1 | 1001868 |
| 1741756500 | 49.53 | -1.35 | -2.65 | 49.87 | 50.31 | 49.11 | 1371754 |
| 1741670100 | 50.88 | -0.26 | -0.51 | 50.3 | 56 | 50.09 | 1070743 |
| 1741583700 | 51.14 | 0.26 | 0.51 | 50.6 | 51.14 | 50.25 | 869069 |
| 1741324500 | 50.88 | -0.37 | -0.72 | 50.56 | 51.63 | 50.5 | 1066520 |
| 1741238100 | 51.25 | 0.23 | 0.45 | 50.61 | 51.43 | 50.61 | 949106 |
| 1741151700 | 51.02 | 0 | 0.00 | 50.07 | 51.17 | 50.07 | 863891 |
| 1741065300 | 51.02 | 0.1 | 0.20 | 50.56 | 51.1 | 50.34 | 543411 |
| 1740978900 | 50.92 | 0.55 | 1.09 | 51 | 51.72 | 50.62 | 622090 |
| 1740719700 | 50.37 | -0.94 | -1.83 | 50.8 | 51.55 | 50.37 | 1621403 |
| 1740633300 | 51.31 | -0.25 | -0.48 | 51.9 | 52.38 | 50.68 | 862118 |
| 1740546900 | 51.56 | 2.16 | 4.37 | 49.63 | 51.6 | 49.63 | 1005059 |
| 1740460500 | 49.4 | -0.27 | -0.54 | 49 | 49.45 | 48.67 | 1589361 |
| 1740374100 | 49.67 | -0.9 | -1.78 | 50.86 | 51.39 | 49.05 | 1528469 |
| 1740114900 | 50.57 | -0.4 | -0.78 | 50.85 | 58.01 | 50 | 906037 |
| 1740028500 | 50.97 | -1 | -1.92 | 51.21 | 60 | 50.24 | 1377655 |
| 1739942100 | 51.97 | 1.4 | 2.77 | 50.37 | 53.39 | 50.35 | 1901825 |
| 1739855700 | 50.57 | -0.04 | -0.08 | 50.5 | 51.04 | 49.9 | 1066035 |
| 1739769300 | 50.61 | -0.75 | -1.46 | 50.22 | 51.45 | 50 | 1070036 |
| 1739510100 | 51.36 | 0.24 | 0.47 | 51.75 | 52.05 | 51.05 | 914324 |
| 1739423700 | 51.12 | -1.27 | -2.42 | 52.7 | 53.09 | 51.12 | 1381196 |
| 1739337300 | 52.39 | -0.77 | -1.45 | 53.2 | 53.4 | 52.265 | 816566 |
| 1739250900 | 53.16 | -0.17 | -0.32 | 53.31 | 53.56 | 53.03 | 743923 |
| 1739164500 | 53.33 | -0.66 | -1.22 | 53.37 | 53.62 | 53.18 | 434241 |
| 1738905300 | 53.99 | 0.09 | 0.17 | 54.08 | 54.39 | 53.8 | 471303 |
| 1738818900 | 53.9 | 1.32 | 2.51 | 53.17 | 54.08 | 53.16 | 1220392 |
| 1738732500 | 52.58 | 0.35 | 0.67 | 52.47 | 52.71 | 51.95 | 756875 |
| 1738646100 | 52.23 | 0.32 | 0.62 | 52.98 | 53.33 | 52 | 692081 |
| 1738559700 | 51.91 | -2.85 | -5.20 | 52 | 52.83 | 51.65 | 1173182 |
| 1738300500 | 54.76 | 1.31 | 2.45 | 54.76 | 55.09 | 54.2 | 988097 |
| 1738214100 | 53.45 | -0.12 | -0.22 | 53.36 | 54.18 | 53.26 | 758749 |
| 1738127700 | 53.57 | -0.26 | -0.48 | 53.78 | 54.15 | 53.4 | 490365 |
| 1738041300 | 53.83 | 0.78 | 1.47 | 54 | 54.57 | 53.1 | 898648 |
| 1737695700 | 53.05 | -1.19 | -2.19 | 54.17 | 54.68 | 52.95 | 611542 |
| 1737609300 | 54.24 | -0.17 | -0.31 | 54.54 | 54.62 | 53.8 | 442809 |
| 1737522900 | 54.41 | -0.47 | -0.86 | 54.89 | 55.03 | 53.97 | 818560 |
| 1737436500 | 54.88 | 0.43 | 0.79 | 54.75 | 55.18 | 54.39 | 415629 |
| 1737350100 | 54.45 | 0.67 | 1.25 | 54.37 | 54.76 | 54.18 | 512916 |
| 1737090900 | 53.78 | -0.44 | -0.81 | 55.06 | 58.01 | 48.5 | 716508 |
| 1737004500 | 54.22 | 2.75 | 5.34 | 52.87 | 54.48 | 52.5 | 1571867 |
| 1736918100 | 51.47 | 0.5 | 0.98 | 51.24 | 51.92 | 51.24 | 621216 |
| 1736831700 | 50.97 | 1.71 | 3.47 | 50.14 | 51.19 | 50 | 669758 |
| 1736745300 | 49.26 | -1.2 | -2.38 | 50 | 50.45 | 49.16 | 577721 |
| 1736486100 | 50.46 | 0.37 | 0.74 | 50.3 | 50.66 | 49.77 | 375738 |
| 1736399700 | 50.09 | -0.84 | -1.65 | 50.45 | 50.73 | 49.765 | 367915 |
| 1736313300 | 50.93 | 0.8 | 1.60 | 49.51 | 50.93 | 49.28 | 731885 |
| 1736226900 | 50.13 | 0.76 | 1.54 | 50.13 | 50.26 | 49.91 | 388146 |
| 1736140500 | 49.37 | -0.4 | -0.80 | 50.05 | 50.245 | 49.25 | 492204 |
| 1735881300 | 49.77 | -0.32 | -0.64 | 49.77 | 50.07 | 49.41 | 420758 |
| 1735794900 | 50.09 | 0.02 | 0.04 | 49.81 | 50.365 | 49.67 | 260492 |
| 1735617660 | 50.07 | -0.39 | -0.77 | 50.09 | 50.23 | 49.63 | 186632 |
| 1735535700 | 50.46 | -0.15 | -0.30 | 50.58 | 56 | 50.17 | 326288 |
| 1735276500 | 50.61 | -0.17 | -0.33 | 50.95 | 51.26 | 50.42 | 329657 |
| 1735014060 | 50.78 | -0.05 | -0.10 | 51.01 | 57 | 50.74 | 150309 |
| 1734930900 | 50.83 | -0.13 | -0.26 | 50.75 | 51.09 | 50.26 | 340763 |
| 1734671700 | 50.96 | -0.16 | -0.31 | 50.68 | 61 | 48 | 1248536 |
| 1734585300 | 51.12 | -2.87 | -5.32 | 50.55 | 58 | 50.55 | 1924548 |
| 1734498900 | 53.99 | 0.49 | 0.92 | 53.69 | 54.73 | 53.41 | 744117 |
| 1734412500 | 53.5 | -0.11 | -0.21 | 52.74 | 53.78 | 52.33 | 732231 |
| 1734326100 | 53.61 | -0.1 | -0.19 | 53.59 | 53.85 | 53.29 | 554897 |
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
