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 | 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 |
|---|---|---|---|---|---|---|---|
| 1730480100 | 41.895 | 0.18 | 0.43 | 41.91 | 41.91 | 41.765 | 12920 |
| 1730393700 | 41.715 | -0.12 | -0.27 | 41.735 | 41.77 | 41.605 | 10903 |
| 1730307300 | 41.83 | -0.45 | -1.06 | 42.245 | 42.245 | 41.83 | 58399 |
| 1730220900 | 42.28 | 0.21 | 0.50 | 41.845 | 42.375 | 41.785 | 8239 |
| 1730134500 | 42.07 | 0.28 | 0.67 | 42.115 | 42.445 | 41.805 | 23633 |
| 1729871700 | 41.79 | -0.51 | -1.21 | 41.8 | 41.88 | 41.585 | 23819 |
| 1729785300 | 42.3 | -0.13 | -0.29 | 42.425 | 42.425 | 42.19 | 20079 |
| 1729698900 | 42.425 | 0.03 | 0.07 | 42.575 | 42.705 | 42.355 | 26091 |
| 1729612500 | 42.395 | -0.52 | -1.20 | 42.63 | 42.8 | 42.205 | 20788 |
| 1729526100 | 42.91 | -0.16 | -0.37 | 42.885 | 42.985 | 42.635 | 23396 |
| 1729266900 | 43.07 | -0.02 | -0.05 | 43.175 | 43.25 | 42.965 | 11114 |
| 1729180500 | 43.09 | -0.34 | -0.78 | 43.2 | 43.215 | 43.01 | 14416 |
| 1729094100 | 43.43 | 0.03 | 0.08 | 43.26 | 43.455 | 43.23 | 9890 |
| 1729007700 | 43.395 | -0.05 | -0.10 | 43.495 | 43.495 | 43.245 | 16926 |
| 1728921300 | 43.44 | 0.18 | 0.43 | 43.335 | 43.485 | 43.19 | 8177 |
| 1728662100 | 43.255 | 0.08 | 0.17 | 43.17 | 43.255 | 43 | 12919 |
| 1728575700 | 43.18 | -0.23 | -0.53 | 43.345 | 43.355 | 43.065 | 10925 |
| 1728489300 | 43.41 | 0.48 | 1.12 | 43.33 | 43.41 | 43.01 | 9313 |
| 1728402900 | 42.93 | 0.36 | 0.85 | 42.695 | 43.02 | 42.605 | 10661 |
| 1728316500 | 42.57 | -0.54 | -1.25 | 42.62 | 42.62 | 42.23 | 45874 |
| 1728057300 | 43.11 | -0.07 | -0.15 | 43.24 | 43.27 | 42.61 | 14953 |
| 1727970900 | 43.175 | 0.09 | 0.21 | 43.275 | 43.275 | 42.985 | 15757 |
| 1727884500 | 43.085 | -0.24 | -0.54 | 43.47 | 43.47 | 43.035 | 53920 |
| 1727798100 | 43.32 | -0.07 | -0.16 | 43.47 | 43.785 | 43.2 | 56529 |
| 1727711700 | 43.39 | -0.54 | -1.23 | 43.655 | 43.655 | 43.28 | 26867 |
| 1727452500 | 43.93 | 0.13 | 0.31 | 44.055 | 44.095 | 43.815 | 10515 |
| 1727366100 | 43.795 | -0.11 | -0.25 | 43.705 | 44.03 | 43.61 | 31442 |
| 1727279700 | 43.905 | 0.13 | 0.30 | 43.45 | 43.905 | 43.415 | 15633 |
| 1727193300 | 43.775 | -0.12 | -0.26 | 43.905 | 43.91 | 43.665 | 20249 |
| 1727106900 | 43.89 | 0.39 | 0.90 | 43.7 | 43.98 | 43.68 | 25451 |
| 1726847700 | 43.5 | 0.49 | 1.14 | 43.165 | 43.53 | 43.065 | 44061 |
| 1726761300 | 43.01 | 0.13 | 0.29 | 42.915 | 43.11 | 42.74 | 18289 |
| 1726674900 | 42.885 | -0.32 | -0.74 | 43.205 | 43.205 | 42.8 | 23535 |
| 1726588500 | 43.205 | 0.02 | 0.06 | 43.14 | 43.22 | 43.055 | 9889 |
| 1726502100 | 43.18 | -0.03 | -0.06 | 43.095 | 43.22 | 43.025 | 16271 |
| 1726242900 | 43.205 | 0 | 0.01 | 43.24 | 43.325 | 43.06 | 20256 |
| 1726156500 | 43.2 | 0.49 | 1.15 | 43.045 | 43.425 | 42.955 | 16964 |
| 1726070100 | 42.71 | -0.17 | -0.40 | 42.985 | 43.02 | 42.605 | 13725 |
| 1725983700 | 42.88 | 0.22 | 0.50 | 42.755 | 42.95 | 42.755 | 16591 |
| 1725897300 | 42.665 | 0.51 | 1.20 | 42.42 | 42.69 | 42.37 | 14910 |
| 1725638100 | 42.16 | -0.67 | -1.56 | 42.485 | 42.5 | 42.16 | 9443 |
| 1725551700 | 42.83 | -0.16 | -0.37 | 42.925 | 42.96 | 42.7 | 10545 |
| 1725465300 | 42.99 | 0.02 | 0.06 | 42.86 | 43.02 | 42.82 | 9496 |
| 1725378900 | 42.965 | -0.06 | -0.13 | 43.055 | 43.175 | 42.895 | 17661 |
| 1725292500 | 43.02 | -0.11 | -0.24 | 43.015 | 43.055 | 42.895 | 11581 |
| 1725033300 | 43.125 | 0.32 | 0.75 | 42.955 | 43.195 | 42.94 | 8031 |
| 1724946900 | 42.805 | 0.28 | 0.66 | 42.64 | 42.825 | 42.53 | 28456 |
| 1724860500 | 42.525 | 0.11 | 0.26 | 42.575 | 42.605 | 42.43 | 13628 |
| 1724774100 | 42.415 | 0.02 | 0.05 | 42.395 | 42.465 | 42.305 | 8618 |
| 1724687700 | 42.395 | 0.22 | 0.51 | 42.375 | 42.535 | 42.21 | 11296 |
| 1724428500 | 42.18 | -0.16 | -0.37 | 42.35 | 42.39 | 42.175 | 11529 |
| 1724342100 | 42.335 | 0.04 | 0.09 | 42.24 | 42.385 | 42.145 | 5785 |
| 1724255700 | 42.295 | 0.09 | 0.23 | 42.215 | 42.345 | 42.16 | 5306 |
| 1724169300 | 42.2 | -0.02 | -0.04 | 42.25 | 42.38 | 42.175 | 9656 |
| 1724082900 | 42.215 | -0.13 | -0.30 | 42.125 | 42.28 | 42.055 | 41477 |
| 1723823700 | 42.34 | 0.86 | 2.06 | 42.025 | 42.355 | 41.995 | 24672 |
| 1723650900 | 41.485 | -0.48 | -1.14 | 41.635 | 41.69 | 41.35 | 11000 |
| 1723564500 | 41.965 | -0.24 | -0.56 | 42.14 | 42.14 | 41.79 | 8333 |
| 1723478100 | 42.2 | 0.01 | 0.01 | 42.23 | 42.37 | 42.12 | 6362 |
| 1723218900 | 42.195 | -0.03 | -0.06 | 42.195 | 42.29 | 42.025 | 15864 |
| 1723132500 | 42.22 | -0.05 | -0.11 | 42.01 | 42.265 | 41.7 | 8826 |
| 1723046100 | 42.265 | 0.66 | 1.60 | 41.935 | 42.29 | 41.845 | 29399 |
| 1722959700 | 41.6 | 0.43 | 1.04 | 41.675 | 41.81 | 41.325 | 13209 |
| 1722873300 | 41.17 | -1.24 | -2.91 | 41.285 | 41.49 | 40.395 | 54393 |
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
