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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731906900 | 47.21 | -0.66 | -1.38 | 47.5 | 47.8 | 46.93 | 253658 |
| 1731647700 | 47.87 | -0.46 | -0.95 | 48.2 | 48.2 | 47.8 | 163824 |
| 1731561300 | 48.33 | 0.51 | 1.07 | 48.2 | 48.38 | 48.14 | 205944 |
| 1731474900 | 47.82 | -0.06 | -0.13 | 47.96 | 47.97 | 47.81 | 149523 |
| 1731388500 | 47.88 | 0.13 | 0.27 | 47.73 | 47.91 | 47.69 | 159530 |
| 1731302100 | 47.75 | 0.6 | 1.27 | 47.73 | 47.88 | 47.68 | 192669 |
| 1731042900 | 47.15 | 0.43 | 0.92 | 47 | 47.24 | 46.94 | 184010 |
| 1730956500 | 46.72 | 0.18 | 0.39 | 47.02 | 47.06 | 46.65 | 311694 |
| 1730870100 | 46.54 | 1.52 | 3.38 | 45.35 | 46.7 | 45.26 | 341504 |
| 1730783700 | 45.02 | -0.21 | -0.46 | 45.17 | 45.17 | 44.97 | 137483 |
| 1730697300 | 45.23 | 0.14 | 0.31 | 45.15 | 45.28 | 45 | 248352 |
| 1730438100 | 45.09 | -0.8 | -1.74 | 45.11 | 45.13 | 45.01 | 310293 |
| 1730351700 | 45.89 | -0.87 | -1.86 | 45.96 | 46 | 45.84 | 202975 |
| 1730265300 | 46.76 | 0.69 | 1.50 | 46.65 | 46.82 | 46.63 | 122391 |
| 1730178900 | 46.07 | -0.17 | -0.37 | 45.98 | 46.1 | 45.93 | 111631 |
| 1730092500 | 46.24 | 0.84 | 1.85 | 46.01 | 46.26 | 45.98 | 184444 |
| 1729833300 | 45.4 | 0.3 | 0.67 | 45.33 | 45.42 | 45.3 | 127456 |
| 1729746900 | 45.1 | -0.23 | -0.51 | 45.14 | 45.2 | 45.08 | 111656 |
| 1729660500 | 45.33 | 0.22 | 0.49 | 45.25 | 45.4 | 45.23 | 105182 |
| 1729574100 | 45.11 | 0.09 | 0.20 | 45.46 | 45.49 | 45.11 | 117329 |
| 1729487700 | 45.02 | 0.2 | 0.45 | 45.04 | 45.12 | 44.95 | 112645 |
| 1729228500 | 44.82 | 0.09 | 0.20 | 44.93 | 44.94 | 43 | 110125 |
| 1729142100 | 44.73 | -0.18 | -0.40 | 44.98 | 45 | 44.65 | 117161 |
| 1729055700 | 44.91 | -0.34 | -0.75 | 44.78 | 44.98 | 44.76 | 93453 |
| 1728969300 | 45.25 | 0.61 | 1.37 | 45.16 | 45.28 | 45.12 | 142416 |
| 1728882900 | 44.64 | -0.02 | -0.04 | 44.73 | 44.8 | 44.59 | 88222 |
| 1728623700 | 44.66 | -0.05 | -0.11 | 44.68 | 44.73 | 44.63 | 107559 |
| 1728537300 | 44.71 | 0.44 | 0.99 | 44.83 | 44.86 | 44.7 | 152466 |
| 1728450900 | 44.27 | 0.56 | 1.28 | 44.25 | 44.32 | 44.22 | 165050 |
| 1728364500 | 43.71 | 0.01 | 0.02 | 43.54 | 43.76 | 43.47 | 129099 |
| 1728278100 | 43.7 | 0.69 | 1.60 | 43.78 | 43.84 | 43.69 | 222274 |
| 1728022500 | 43.01 | 0.25 | 0.58 | 42.95 | 43.12 | 42.89 | 119172 |
| 1727936100 | 42.76 | 0.16 | 0.38 | 42.85 | 42.87 | 42.73 | 116076 |
| 1727849700 | 42.6 | -0.41 | -0.95 | 42.62 | 42.67 | 42.45 | 130440 |
| 1727763300 | 43.01 | 0.19 | 0.44 | 43.06 | 43.17 | 42.96 | 90832 |
| 1727676900 | 42.82 | -0.63 | -1.45 | 43.12 | 43.12 | 42.77 | 146527 |
| 1727417700 | 43.45 | -0.29 | -0.66 | 43.43 | 43.52 | 43.35 | 80590 |
| 1727331300 | 43.74 | 0.78 | 1.82 | 43.7 | 43.78 | 43.64 | 156354 |
| 1727244900 | 42.96 | -0.24 | -0.56 | 42.97 | 43.01 | 42.87 | 116465 |
| 1727158500 | 43.2 | -0.07 | -0.16 | 43.18 | 43.23 | 42.98 | 97886 |
| 1727072100 | 43.27 | 0.08 | 0.19 | 43.32 | 43.46 | 43.26 | 138226 |
| 1726812900 | 43.19 | 0.25 | 0.58 | 43.26 | 44.5 | 30.5 | 217291 |
| 1726726500 | 42.94 | 0.16 | 0.37 | 42.88 | 43.05 | 42.83 | 165233 |
| 1726640100 | 42.78 | -0.04 | -0.09 | 42.78 | 42.81 | 42.7 | 86729 |
| 1726553700 | 42.82 | -0.28 | -0.65 | 42.79 | 42.85 | 42.7 | 97279 |
| 1726467300 | 43.1 | 0.12 | 0.28 | 43.21 | 43.25 | 43.08 | 121729 |
| 1726208100 | 42.98 | 0.12 | 0.28 | 42.96 | 43.07 | 42.9 | 249934 |
| 1726121700 | 42.86 | 1.41 | 3.40 | 42.79 | 42.93 | 42.78 | 228764 |
| 1726035300 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1725948900 | 41.45 | 0.14 | 0.34 | 41.7 | 41.72 | 41.42 | 101338 |
| 1725862500 | 41.31 | -0.33 | -0.79 | 41.05 | 41.33 | 41.02 | 148164 |
| 1725603300 | 41.64 | -0.15 | -0.36 | 41.64 | 41.861 | 41.38 | 232902 |
| 1725516900 | 41.79 | 0.06 | 0.14 | 41.8 | 41.92 | 41.67 | 148580 |
| 1725430500 | 41.73 | -1.31 | -3.04 | 41.88 | 41.94 | 41.68 | 332750 |
| 1725344100 | 43.04 | 0.14 | 0.33 | 42.77 | 43.06 | 42.73 | 163384 |
| 1725257700 | 42.9 | 0.55 | 1.30 | 42.87 | 42.98 | 42.87 | 165317 |
| 1724998500 | 42.35 | 0.28 | 0.67 | 42.36 | 42.47 | 42.29 | 113763 |
| 1724912100 | 42.07 | -0.76 | -1.77 | 41.93 | 42.1 | 41.9 | 183563 |
| 1724825700 | 42.83 | 0.01 | 0.02 | 42.75 | 42.86 | 42.6 | 125455 |
| 1724739300 | 42.82 | -0.43 | -0.99 | 42.8 | 42.85 | 42.71 | 167031 |
| 1724652900 | 43.25 | -0.13 | -0.30 | 43.12 | 43.27 | 43.09 | 186406 |
| 1724393700 | 43.38 | -0.32 | -0.73 | 43.36 | 43.38 | 43.3 | 141965 |
| 1724307300 | 43.7 | 0.17 | 0.39 | 43.73 | 43.79 | 43.68 | 118603 |
| 1724220900 | 43.53 | -0.28 | -0.64 | 43.43 | 43.55 | 43.39 | 73184 |
| 1724134500 | 43.81 | 0.44 | 1.01 | 43.62 | 43.85 | 43.62 | 118627 |
| 1724048100 | 43.37 | -0.5 | -1.14 | 43.58 | 43.58 | 43.33 | 189897 |
| 1723788900 | 43.87 | 0.98 | 2.28 | 43.84 | 45 | 43 | 268399 |
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
Premium
