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 |
|---|---|---|---|---|---|---|---|
| 1738342500 | 48.395 | 1.27 | 2.68 | 48.03 | 48.49 | 48.03 | 10707 |
| 1738256100 | 47.13 | -0.19 | -0.39 | 47.68 | 47.8 | 47.13 | 21495 |
| 1738169700 | 47.315 | 0.24 | 0.52 | 47.71 | 47.81 | 47.24 | 32636 |
| 1738083300 | 47.07 | 0.72 | 1.55 | 46.92 | 47.21 | 46.605 | 11739 |
| 1737996900 | 46.35 | -1.62 | -3.38 | 46.685 | 46.78 | 45.325 | 50829 |
| 1737737700 | 47.97 | -0.38 | -0.79 | 48.17 | 48.26 | 47.93 | 12103 |
| 1737651300 | 48.35 | -0.02 | -0.04 | 48.32 | 48.37 | 48.15 | 35050 |
| 1737564900 | 48.37 | 0.76 | 1.60 | 48.11 | 48.4 | 47.955 | 4592 |
| 1737478500 | 47.61 | -0.2 | -0.41 | 47.76 | 48.06 | 47.5 | 19353 |
| 1737392100 | 47.805 | -0.25 | -0.51 | 48 | 48.025 | 47.72 | 9494 |
| 1737132900 | 48.05 | 0.52 | 1.08 | 47.43 | 48.16 | 47.355 | 7454 |
| 1737046500 | 47.535 | 0.06 | 0.14 | 47.915 | 47.92 | 47.515 | 93833 |
| 1736960100 | 47.47 | 0.88 | 1.88 | 46.46 | 47.47 | 46.46 | 38335 |
| 1736873700 | 46.595 | 0.02 | 0.05 | 47.025 | 47.07 | 46.44 | 45315 |
| 1736787300 | 46.57 | -0.26 | -0.54 | 46.79 | 46.79 | 46.37 | 54946 |
| 1736528100 | 46.825 | -0.57 | -1.20 | 47.285 | 47.35 | 46.635 | 2456 |
| 1736441700 | 47.395 | 0.03 | 0.06 | 47.19 | 47.75 | 47.19 | 4016 |
| 1736355300 | 47.365 | -0.21 | -0.43 | 47.365 | 47.5 | 47.27 | 6285 |
| 1736268900 | 47.57 | -0.54 | -1.11 | 47.67 | 47.93 | 47.29 | 15670 |
| 1736182500 | 48.105 | 0.55 | 1.16 | 47.725 | 48.18 | 47.65 | 19455 |
| 1735923300 | 47.555 | 0.3 | 0.63 | 47.245 | 47.555 | 47.085 | 1610 |
| 1735836900 | 47.255 | 0.2 | 0.41 | 47.185 | 47.51 | 46.98 | 13106 |
| 1735577700 | 47.06 | -0.31 | -0.64 | 47.45 | 47.49 | 46.75 | 4322 |
| 1735318500 | 47.365 | -0.07 | -0.14 | 48.08 | 48.1 | 47.155 | 3348 |
| 1734972900 | 47.43 | 0.05 | 0.12 | 47.42 | 47.5 | 47.205 | 14887 |
| 1734713700 | 47.375 | -0.01 | -0.02 | 46.715 | 47.425 | 45.995 | 10311 |
| 1734627300 | 47.385 | -1.03 | -2.13 | 47.165 | 47.485 | 47.04 | 31905 |
| 1734540900 | 48.415 | 0.05 | 0.10 | 48.405 | 48.56 | 48.37 | 20802 |
| 1734454500 | 48.365 | 0.12 | 0.25 | 48.405 | 48.605 | 48.17 | 21452 |
| 1734368100 | 48.245 | 0.69 | 1.45 | 47.815 | 48.29 | 47.75 | 3612 |
| 1734108900 | 47.555 | -0.14 | -0.29 | 47.87 | 47.925 | 47.555 | 27279 |
| 1734022500 | 47.695 | -0.06 | -0.12 | 47.68 | 47.755 | 47.475 | 33235 |
| 1733936100 | 47.75 | 0.71 | 1.51 | 47 | 47.75 | 46.95 | 9791 |
| 1733849700 | 47.04 | 0.27 | 0.58 | 46.855 | 47.27 | 46.835 | 9912 |
| 1733763300 | 46.77 | -0.3 | -0.64 | 47.25 | 47.275 | 46.77 | 9392 |
| 1733504100 | 47.07 | 0.22 | 0.46 | 46.715 | 47.185 | 46.62 | 22000 |
| 1733417700 | 46.855 | -0.02 | -0.03 | 46.93 | 47.03 | 46.8 | 14466 |
| 1733331300 | 46.87 | 0.41 | 0.89 | 46.74 | 47.045 | 46.71 | 43666 |
| 1733244900 | 46.455 | 0.03 | 0.08 | 46.49 | 46.49 | 46.205 | 30205 |
| 1733158500 | 46.42 | 0.79 | 1.72 | 45.89 | 46.525 | 45.765 | 2339 |
| 1732899300 | 45.635 | 0.1 | 0.22 | 45.47 | 45.635 | 45.46 | 1685 |
| 1732812900 | 45.535 | 0.44 | 0.98 | 45.57 | 45.57 | 45.435 | 3452 |
| 1732726500 | 45.095 | -0.88 | -1.91 | 45.875 | 45.875 | 45 | 13054 |
| 1732640100 | 45.975 | 0.08 | 0.17 | 45.795 | 45.975 | 45.625 | 14295 |
| 1732553700 | 45.895 | 0.07 | 0.14 | 46.055 | 46.055 | 45.74 | 1975 |
| 1732294500 | 45.83 | 0.56 | 1.23 | 45.585 | 46.095 | 45.555 | 19484 |
| 1732208100 | 45.275 | 0.59 | 1.33 | 45.11 | 45.395 | 44.745 | 7324 |
| 1732121700 | 44.68 | -0.09 | -0.19 | 45.22 | 45.265 | 44.68 | 38232 |
| 1732035300 | 44.765 | -0.18 | -0.40 | 44.865 | 44.865 | 44.35 | 1647 |
| 1731948900 | 44.945 | 0.16 | 0.36 | 44.795 | 44.945 | 44.545 | 30685 |
| 1731689700 | 44.785 | -0.99 | -2.16 | 45.17 | 45.26 | 44.7 | 3741 |
| 1731603300 | 45.775 | -0.06 | -0.13 | 45.92 | 46.19 | 45.745 | 4792 |
| 1731516900 | 45.835 | 0.05 | 0.10 | 45.69 | 45.835 | 45.61 | 11135 |
| 1731430500 | 45.79 | 0.15 | 0.33 | 45.75 | 45.83 | 45.67 | 22004 |
| 1731344100 | 45.64 | 0.33 | 0.72 | 45.675 | 45.91 | 45.64 | 1898 |
| 1731084900 | 45.315 | 0.58 | 1.30 | 45.2 | 45.315 | 45 | 2322 |
| 1730998500 | 44.735 | 0.41 | 0.91 | 44.58 | 44.77 | 44.54 | 22948 |
| 1730912100 | 44.33 | 1.74 | 4.07 | 44.125 | 44.435 | 44.02 | 30544 |
| 1730825700 | 42.595 | 0.09 | 0.22 | 42.355 | 42.595 | 42.315 | 387 |
| 1730739300 | 42.5 | -0.26 | -0.60 | 42.47 | 42.5 | 42.075 | 1760 |
| 1730480100 | 42.755 | 0.44 | 1.03 | 42.375 | 42.755 | 42.36 | 3514 |
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
