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 | 0.55 | 1.24293785311 | 44.25 | 45.3 | 42.5 | 12589 | 43.90741453 | DE |
| 4 | 4.4 | 10.8910891089 | 40.4 | 45.3 | 39.8 | 7688 | 43.35572757 | DE |
| 12 | 3.95 | 9.66952264382 | 40.85 | 45.3 | 39.6 | 6112 | 42.02259694 | DE |
| 26 | 6.65 | 17.4311926606 | 38.15 | 45.3 | 34.8 | 7460 | 39.64205917 | DE |
| 52 | 3.5 | 8.47457627119 | 41.3 | 45.45 | 34 | 10297 | 40.38768451 | DE |
| 156 | 19.1 | 74.3190661479 | 25.7 | 45.45 | 23.3 | 7401 | 35.86868282 | DE |
| 260 | 24.65 | 122.332506203 | 20.15 | 45.45 | 13.3 | 7788 | 29.10109984 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741193700 | 44.1 | 0.55 | 1.26 | 43.15 | 44.3 | 43.15 | 8613 |
| 1741107300 | 43.55 | -1.2 | -2.68 | 44.55 | 44.75 | 43.25 | 6829 |
| 1741020900 | 44.75 | 0.9 | 2.05 | 45.15 | 45.3 | 44.55 | 9347 |
| 1740761700 | 43.85 | 0.95 | 2.21 | 43.3 | 44.5 | 42.5 | 32994 |
| 1740675300 | 42.9 | -1.4 | -3.16 | 44.25 | 44.25 | 42.55 | 5161 |
| 1740588900 | 44.3 | 0.4 | 0.91 | 43.1 | 44.3 | 43.1 | 5167 |
| 1740502500 | 43.9 | -0.1 | -0.23 | 44 | 44.45 | 43.5 | 9039 |
| 1740416100 | 44 | 1.15 | 2.68 | 43.55 | 44.3 | 43.2 | 7694 |
| 1740156900 | 42.85 | -0.6 | -1.38 | 43.25 | 43.8 | 42.85 | 3009 |
| 1740070500 | 43.45 | -0.5 | -1.14 | 43.4 | 43.95 | 43.3 | 2020 |
| 1739984100 | 43.95 | 0.75 | 1.74 | 43.9 | 44.25 | 43.45 | 6140 |
| 1739897700 | 43.2 | -0.05 | -0.12 | 43.3 | 44 | 43.05 | 10861 |
| 1739811300 | 43.25 | 0.45 | 1.05 | 43.5 | 43.65 | 42.95 | 2808 |
| 1739552100 | 42.8 | -0.3 | -0.70 | 43.1 | 44 | 42.8 | 7504 |
| 1739465700 | 43.1 | 0.45 | 1.06 | 43 | 43.4 | 42.55 | 4567 |
| 1739379300 | 42.65 | -0.2 | -0.47 | 43.75 | 43.8 | 42.65 | 4769 |
| 1739292900 | 42.85 | 1.35 | 3.25 | 41.55 | 43.35 | 41.55 | 13106 |
| 1739206500 | 41.5 | 0.55 | 1.34 | 40.6 | 41.95 | 40.6 | 4281 |
| 1738947300 | 40.95 | 1.05 | 2.63 | 40.1 | 41.45 | 40.05 | 7167 |
| 1738860900 | 39.9 | 0 | 0.00 | 40.4 | 40.55 | 39.8 | 2689 |
| 1738774500 | 39.9 | -0.15 | -0.37 | 40.05 | 40.2 | 39.8 | 5879 |
| 1738688100 | 40.05 | -0.2 | -0.50 | 40.6 | 40.6 | 39.9 | 3091 |
| 1738601700 | 40.25 | -0.45 | -1.11 | 40.3 | 40.5 | 40 | 6258 |
| 1738342500 | 40.7 | 0 | 0.00 | 40.7 | 41 | 40.45 | 5115 |
| 1738256100 | 40.7 | 0.5 | 1.24 | 40.05 | 40.9 | 40.05 | 8841 |
| 1738169700 | 40.2 | 0.35 | 0.88 | 40.1 | 40.35 | 40.05 | 2984 |
| 1738083300 | 39.85 | -0.85 | -2.09 | 40.45 | 40.7 | 39.6 | 6137 |
| 1737996900 | 40.7 | -0.5 | -1.21 | 40.8 | 41.15 | 40.15 | 20125 |
| 1737737700 | 41.2 | 0.25 | 0.61 | 41.1 | 41.25 | 40.9 | 6248 |
| 1737651300 | 40.95 | 0.05 | 0.12 | 42.1 | 42.3 | 40.9 | 9860 |
| 1737564900 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1737478500 | 40.9 | 0.1 | 0.25 | 40.95 | 41.5 | 40.8 | 2185 |
| 1737392100 | 40.8 | -0.15 | -0.37 | 41.4 | 41.4 | 40.65 | 3949 |
| 1737132900 | 40.95 | 0.25 | 0.61 | 40.95 | 41.15 | 40.65 | 3663 |
| 1737046500 | 40.7 | 0.15 | 0.37 | 40.55 | 40.95 | 40.55 | 1979 |
| 1736960100 | 40.55 | 0.1 | 0.25 | 40.9 | 40.9 | 40 | 3416 |
| 1736873700 | 40.45 | -0.75 | -1.82 | 41 | 41 | 40.45 | 2026 |
| 1736787300 | 41.2 | -0.25 | -0.60 | 41.5 | 41.5 | 40.85 | 3097 |
| 1736528100 | 41.45 | 0.3 | 0.73 | 41.3 | 42 | 40.7 | 7951 |
| 1736441700 | 41.15 | 0.2 | 0.49 | 41 | 41.35 | 40.8 | 7190 |
| 1736355300 | 40.95 | -0.05 | -0.12 | 40.7 | 41.2 | 40.7 | 3193 |
| 1736268900 | 41 | 0.2 | 0.49 | 40.75 | 41.2 | 40.55 | 7709 |
| 1736182500 | 40.8 | -1.25 | -2.97 | 42 | 42 | 40.7 | 5093 |
| 1735923300 | 42.05 | 0.45 | 1.08 | 42 | 42.15 | 41.75 | 3769 |
| 1735836900 | 41.6 | 0.45 | 1.09 | 41.95 | 41.95 | 41.5 | 1106 |
| 1735577700 | 41.15 | -0.25 | -0.60 | 41.35 | 41.65 | 40.85 | 3215 |
| 1735318500 | 41.4 | 0.05 | 0.12 | 41.4 | 41.45 | 41.15 | 1175 |
| 1734972900 | 41.35 | 0 | 0.00 | 41.1 | 41.7 | 41 | 4100 |
| 1734713700 | 41.35 | 0.85 | 2.10 | 40.8 | 41.35 | 40.4 | 7574 |
| 1734627300 | 40.5 | -0.55 | -1.34 | 42 | 42 | 40.5 | 3753 |
| 1734540900 | 41.05 | -0.3 | -0.73 | 41.35 | 41.65 | 41 | 2245 |
| 1734454500 | 41.35 | -0.4 | -0.96 | 41.45 | 41.5 | 40.65 | 6583 |
| 1734368100 | 41.75 | 1.15 | 2.83 | 41.5 | 41.9 | 41.2 | 2715 |
| 1734108900 | 40.6 | -0.6 | -1.46 | 41.35 | 41.8 | 40 | 10673 |
| 1734022500 | 41.2 | 0.25 | 0.61 | 40.85 | 41.5 | 40.85 | 3407 |
| 1733936100 | 40.95 | 0.35 | 0.86 | 40.65 | 41.05 | 40.55 | 2734 |
| 1733849700 | 40.6 | -0.25 | -0.61 | 41.35 | 41.35 | 40.4 | 2803 |
| 1733763300 | 40.85 | -0.4 | -0.97 | 41.4 | 41.4 | 40.85 | 7809 |
| 1733504100 | 41.25 | 0.3 | 0.73 | 40.75 | 41.25 | 40.6 | 2438 |
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
