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 | 14.36 | 30.1744063879 | 47.59 | 61.95 | 47.59 | 1390 | 55.81361543 | CS |
| 4 | 2.87 | 4.85781990521 | 59.08 | 61.95 | 40.65 | 1793 | 52.17375436 | CS |
| 12 | 2.33 | 3.90808453539 | 59.62 | 67.53 | 40.65 | 1996 | 53.46147863 | CS |
| 26 | 60.5 | 4172.4137931 | 1.45 | 108 | 1.3 | 8425 | 50.9077557 | CS |
| 52 | 59.35 | 2282.69230769 | 2.6 | 108 | 1.29 | 4615 | 46.95028439 | CS |
| 156 | 46.7 | 306.229508197 | 15.25 | 108 | 1.29 | 10713 | 15.38902427 | CS |
| 260 | 31.95 | 106.5 | 30 | 108 | 1.29 | 10953 | 20.26533209 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738965900 | 61.95 | 4.02 | 6.94 | 56.22 | 61.95 | 56.22 | 761 |
| 1738879500 | 57.93 | 3.05 | 5.56 | 54.72 | 58.39 | 54.63 | 3578 |
| 1738793100 | 54.88 | 2.58 | 4.93 | 54 | 54.88 | 53.24 | 1435 |
| 1738706700 | 52.3 | -2.12 | -3.90 | 53.76 | 53.76 | 51.9 | 1320 |
| 1738620300 | 54.42 | 6.83 | 14.35 | 50.76 | 54.42 | 50.76 | 507 |
| 1738361100 | 47.59 | 2.98 | 6.68 | 47.59 | 47.59 | 47.59 | 108 |
| 1738274700 | 44.61 | 0.81 | 1.85 | 44.69 | 44.69 | 44.61 | 200 |
| 1738188300 | 43.8 | 0.06 | 0.14 | 43.77 | 43.8 | 43.77 | 477 |
| 1738101900 | 43.74 | -1.47 | -3.25 | 43.33 | 43.74 | 40.65 | 5316 |
| 1738015500 | 45.21 | -1.26 | -2.71 | 45.21 | 45.21 | 45.21 | 123 |
| 1737756300 | 46.47 | 0.32 | 0.69 | 45.48 | 48.35 | 44.6 | 2045 |
| 1737669900 | 46.15 | -0.41 | -0.88 | 48.7 | 49.47 | 46.15 | 755 |
| 1737583500 | 46.56 | -5.13 | -9.92 | 50.31 | 50.82 | 46.56 | 2175 |
| 1737497100 | 51.69 | -2.31 | -4.28 | 51.69 | 51.69 | 51.69 | 100 |
| 1737410700 | 54 | -0.11 | -0.20 | 54 | 54 | 54 | 138 |
| 1737151500 | 54.11 | 0 | 0.00 | 54.11 | 54.11 | 54.11 | 96 |
| 1737065100 | 54.11 | 0.78 | 1.46 | 52 | 54.11 | 52 | 4109 |
| 1736978700 | 53.33 | -2.67 | -4.77 | 54 | 54 | 53.33 | 1956 |
| 1736892300 | 56 | 0 | 0.00 | 56 | 56 | 56 | 77 |
| 1736805900 | 56 | 0 | 0.00 | 56 | 56 | 56 | 50 |
| 1736546700 | 56 | -1.88 | -3.25 | 59.08 | 59.08 | 55.55 | 11300 |
| 1736460300 | 57.88 | 0 | 0.00 | 57.88 | 57.88 | 57.88 | 0 |
| 1736373900 | 57.88 | -0.68 | -1.16 | 57.88 | 57.88 | 57.88 | 190 |
| 1736287500 | 58.56 | 0.25 | 0.43 | 55.63 | 58.56 | 55.63 | 200 |
| 1736201100 | 58.31 | 1.68 | 2.97 | 57.5 | 59.05 | 56.33 | 5059 |
| 1735941900 | 56.63 | -4.37 | -7.16 | 58.14 | 58.14 | 55.7 | 3124 |
| 1735855500 | 61 | 9.4 | 18.22 | 54.66 | 61 | 54.66 | 1617 |
| 1735682700 | 51.6 | -1.64 | -3.08 | 52.82 | 52.82 | 49.26 | 1124 |
| 1735596300 | 53.24 | -4.2 | -7.31 | 56.1 | 56.91 | 53.02 | 800 |
| 1735337100 | 57.44 | 3.3 | 6.10 | 54.32 | 58 | 54.32 | 1112 |
| 1735077900 | 54.14 | -1.37 | -2.47 | 53.57 | 54.5 | 53.46 | 849 |
| 1734991500 | 55.51 | 0.97 | 1.78 | 55.51 | 55.51 | 55.51 | 100 |
| 1734732300 | 54.54 | 0.14 | 0.26 | 54.09 | 54.54 | 54.09 | 252 |
| 1734645900 | 54.4 | 0.17 | 0.31 | 52.81 | 54.4 | 52.81 | 553 |
| 1734559500 | 54.23 | -1.98 | -3.52 | 56.77 | 60.48 | 54.23 | 1312 |
| 1734473100 | 56.21 | 0.39 | 0.70 | 55.02 | 57.68 | 54.94 | 1571 |
| 1734386700 | 55.82 | -2.55 | -4.37 | 58.91 | 61.52 | 55.82 | 1589 |
| 1734127500 | 58.37 | 2.86 | 5.15 | 57.63 | 59.46 | 57.63 | 802 |
| 1734041100 | 55.51 | 2.24 | 4.20 | 54.21 | 55.51 | 54.21 | 340 |
| 1733954700 | 53.27 | -0.06 | -0.11 | 51.71 | 53.32 | 51.45 | 800 |
| 1733868300 | 53.33 | -0.95 | -1.75 | 54.68 | 56.43 | 53.33 | 902 |
| 1733781900 | 54.28 | -0.64 | -1.17 | 52.71 | 54.28 | 52.47 | 637 |
| 1733522700 | 54.92 | 1.41 | 2.64 | 55.11 | 56.45 | 54.92 | 310 |
| 1733436300 | 53.51 | -11.77 | -18.03 | 60.15 | 60.5 | 53.51 | 18952 |
| 1733349900 | 65.28 | 0.2 | 0.31 | 67.53 | 67.53 | 65.28 | 616 |
| 1733263500 | 65.08 | -2.38 | -3.53 | 64.75 | 66.54 | 63.84 | 402 |
| 1733177100 | 67.46 | 6.25 | 10.21 | 62.9 | 67.46 | 62.13 | 1021 |
| 1732917900 | 61.21 | 7.15 | 13.23 | 58.46 | 62.36 | 58.46 | 2328 |
| 1732831500 | 54.06 | 0 | 0.00 | 54.06 | 54.06 | 54.06 | 0 |
| 1732745100 | 54.06 | -2.25 | -4.00 | 52.92 | 55.13 | 52.92 | 1700 |
| 1732658700 | 56.31 | 3.58 | 6.79 | 59.48 | 60 | 55 | 5127 |
| 1732572300 | 52.73 | 3.33 | 6.74 | 51.05 | 52.73 | 49.49 | 300 |
| 1732313100 | 49.4 | 4.22 | 9.34 | 43.5 | 50.51 | 43.5 | 2355 |
| 1732226700 | 45.18 | -1.81 | -3.85 | 45.73 | 45.85 | 42.35 | 8915 |
| 1732140300 | 46.99 | -5.32 | -10.17 | 49.55 | 52.1 | 46.99 | 618 |
| 1732053900 | 52.31 | 1.06 | 2.07 | 50.8 | 53.62 | 49.65 | 1634 |
| 1731967500 | 51.25 | -4.87 | -8.68 | 55.57 | 55.57 | 50.86 | 4151 |
| 1731708300 | 56.12 | -4.09 | -6.79 | 59.62 | 60 | 55.81 | 6554 |
| 1731621900 | 60.21 | 1.21 | 2.05 | 57.3 | 61.99 | 57.3 | 31601 |
| 1731535500 | 59 | 2.7 | 4.80 | 53.91 | 61.5 | 53.91 | 22084 |
| 1731449100 | 56.3 | -5.06 | -8.25 | 59.82 | 62.38 | 51.34 | 7328 |
| 1731362700 | 61.36 | -4.01 | -6.13 | 64 | 64.69 | 58.24 | 7330 |
| 1731103500 | 65.37 | -1.7 | -2.53 | 68.13 | 69.77 | 63.82 | 9715 |
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
