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 | 0.4742 | 0.901519198633 | 52.6001 | 53.6227 | 51.5847 | 0 | 0 | IX |
| 4 | 2.4627 | 4.86588054912 | 50.6116 | 53.6227 | 49.0427 | 0 | 0 | IX |
| 12 | 4.4524 | 9.15719048412 | 48.6219 | 53.6227 | 47.2224 | 0 | 0 | IX |
| 26 | 14.4668 | 37.4714757495 | 38.6075 | 53.6227 | 38.2127 | 0 | 0 | IX |
| 52 | 15.1081 | 39.7935532131 | 37.9662 | 53.6227 | 36.1306 | 0 | 0 | IX |
| 156 | 23.4993 | 79.456635672 | 29.575 | 53.6227 | 27.4833 | 0 | 0 | IX |
| 260 | 23.4993 | 79.456635672 | 29.575 | 53.6227 | 27.4833 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 53.0743 | 0.11 | 0.21 | 53.1223 | 53.6227 | 52.8044 | 0 |
| 1738863000 | 52.9643 | 0.65 | 1.24 | 52.2777 | 53.1597 | 52.2609 | 0 |
| 1738776600 | 52.3167 | -0.43 | -0.81 | 52.748 | 52.748 | 51.8996 | 0 |
| 1738690200 | 52.7424 | 0.28 | 0.53 | 52.4565 | 52.9201 | 52.2473 | 0 |
| 1738603800 | 52.4649 | -0.84 | -1.58 | 52.9728 | 52.9925 | 51.5847 | 0 |
| 1738344600 | 53.3083 | 0.71 | 1.34 | 52.6001 | 53.4171 | 52.6001 | 0 |
| 1738258200 | 52.6029 | 0.73 | 1.40 | 51.8329 | 52.9003 | 51.8329 | 0 |
| 1738171800 | 51.8741 | 0.41 | 0.80 | 51.4327 | 52.3185 | 51.4327 | 0 |
| 1738085400 | 51.46 | 0.84 | 1.67 | 50.6665 | 51.6649 | 50.6638 | 0 |
| 1737999000 | 50.6156 | -2.08 | -3.95 | 52.5212 | 52.5295 | 49.7215 | 0 |
| 1737739800 | 52.6985 | 0.37 | 0.71 | 52.3864 | 52.8327 | 52.3774 | 0 |
| 1737653400 | 52.3256 | 1.08 | 2.11 | 52.2352 | 52.3877 | 51.9617 | 0 |
| 1737567000 | 51.2419 | 0 | 0.00 | 51.2419 | 51.2419 | 51.2419 | 0 |
| 1737480600 | 51.2419 | -0.09 | -0.18 | 51.2222 | 51.492 | 50.9881 | 0 |
| 1737394200 | 51.3336 | 0.01 | 0.01 | 51.3236 | 51.5271 | 51.0803 | 0 |
| 1737135000 | 51.3264 | 0.56 | 1.10 | 50.7236 | 51.4115 | 50.46 | 0 |
| 1737048600 | 50.7669 | 0.36 | 0.71 | 50.4364 | 50.9286 | 50.4283 | 0 |
| 1736962200 | 50.4095 | 0.83 | 1.67 | 49.5272 | 50.5586 | 49.4292 | 0 |
| 1736875800 | 49.58 | 0.19 | 0.39 | 49.3974 | 50.0464 | 49.3895 | 0 |
| 1736789400 | 49.3895 | -0.36 | -0.72 | 49.6184 | 49.6343 | 49.0427 | 0 |
| 1736530200 | 49.7456 | -0.86 | -1.71 | 50.6116 | 50.6588 | 49.5334 | 0 |
| 1736443800 | 50.6089 | 0.07 | 0.13 | 50.541 | 50.684 | 50.4095 | 0 |
| 1736357400 | 50.541 | -0.29 | -0.57 | 50.8012 | 50.8772 | 50.2326 | 0 |
| 1736271000 | 50.8309 | -0.54 | -1.04 | 51.4806 | 52.2245 | 50.5169 | 0 |
| 1736184600 | 51.3659 | 0.55 | 1.08 | 50.9186 | 51.5507 | 50.9077 | 0 |
| 1735925400 | 50.8182 | -0.07 | -0.13 | 50.8701 | 50.946 | 50.524 | 0 |
| 1735839000 | 50.8864 | 0.44 | 0.86 | 50.2199 | 51.1352 | 50.2199 | 0 |
| 1735579800 | 50.4502 | -0.39 | -0.76 | 50.8588 | 51.126 | 50.3672 | 0 |
| 1735320600 | 50.8372 | 0.23 | 0.45 | 50.7514 | 51.5981 | 50.5745 | 0 |
| 1734975000 | 50.6108 | 0.19 | 0.37 | 50.4577 | 50.7053 | 50.2585 | 0 |
| 1734715800 | 50.4252 | 0.13 | 0.25 | 50.3098 | 50.4442 | 48.7878 | 0 |
| 1734629400 | 50.299 | -0.97 | -1.89 | 51.1824 | 51.1961 | 49.962 | 0 |
| 1734543000 | 51.2673 | -0.27 | -0.52 | 51.4833 | 51.6253 | 51.1875 | 0 |
| 1734456600 | 51.5327 | 0.13 | 0.24 | 51.5554 | 51.8673 | 51.2441 | 0 |
| 1734370200 | 51.4075 | 0.43 | 0.84 | 50.935 | 51.5787 | 50.9051 | 0 |
| 1734111000 | 50.9813 | 0.18 | 0.36 | 50.8547 | 51.4676 | 50.852 | 0 |
| 1734024600 | 50.7976 | 0.14 | 0.27 | 50.6532 | 50.9746 | 50.5209 | 0 |
| 1733938200 | 50.6614 | 0.64 | 1.28 | 50.0891 | 50.6614 | 49.8426 | 0 |
| 1733851800 | 50.019 | -0.12 | -0.24 | 50.0947 | 50.2175 | 49.6628 | 0 |
| 1733765400 | 50.1379 | -0.16 | -0.32 | 50.3866 | 50.7589 | 49.8453 | 0 |
| 1733506200 | 50.2998 | 0.31 | 0.61 | 50.0147 | 50.3134 | 49.7524 | 0 |
| 1733419800 | 49.9932 | 0.07 | 0.13 | 49.9813 | 50.6526 | 49.8564 | 0 |
| 1733333400 | 49.9276 | 0.56 | 1.13 | 49.4267 | 50.2264 | 49.4267 | 0 |
| 1733247000 | 49.3683 | 0.06 | 0.12 | 49.3709 | 49.5264 | 49.0367 | 0 |
| 1733160600 | 49.3073 | 0.61 | 1.24 | 48.6515 | 49.4481 | 48.6436 | 0 |
| 1732901400 | 48.7012 | 0.11 | 0.23 | 48.4656 | 48.7919 | 48.3604 | 0 |
| 1732815000 | 48.5898 | 0.41 | 0.85 | 48.2046 | 48.6536 | 48.2046 | 0 |
| 1732728600 | 48.1787 | -0.83 | -1.69 | 48.9227 | 48.9227 | 48.1042 | 0 |
| 1732642200 | 49.007 | 0.27 | 0.54 | 48.7418 | 49.0959 | 48.6014 | 0 |
| 1732555800 | 48.7418 | -0.15 | -0.32 | 48.957 | 49.191 | 48.6675 | 0 |
| 1732296600 | 48.8966 | 0.29 | 0.60 | 48.6053 | 49.1385 | 48.3683 | 0 |
| 1732210200 | 48.6053 | 0.61 | 1.28 | 47.995 | 48.7338 | 47.9456 | 0 |
| 1732123800 | 47.9925 | 0.07 | 0.14 | 48.032 | 48.5773 | 47.7744 | 0 |
| 1732037400 | 47.9268 | -0.11 | -0.24 | 47.9613 | 48.0884 | 47.2224 | 0 |
| 1731951000 | 48.0408 | 0.32 | 0.68 | 47.688 | 48.05 | 47.5689 | 0 |
| 1731691800 | 47.7185 | -0.96 | -1.96 | 48.6219 | 48.6323 | 47.6493 | 0 |
| 1731605400 | 48.6738 | -0.11 | -0.22 | 48.8416 | 49.3178 | 48.5954 | 0 |
| 1731519000 | 48.779 | 0.21 | 0.43 | 48.6449 | 48.779 | 48.4078 | 0 |
| 1731432600 | 48.5722 | 0.13 | 0.27 | 48.4308 | 48.7198 | 48.2512 | 0 |
| 1731346200 | 48.4411 | 0.52 | 1.09 | 47.9445 | 48.5542 | 47.9241 | 0 |
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
