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 | 3.14 | 5.7467057101 | 54.64 | 57.88 | 54.02 | 1798442 | 55.75610073 | DE |
| 4 | -0.24 | -0.413650465357 | 58.02 | 58.8 | 52.06 | 2863143 | 56.21300349 | DE |
| 12 | 11.8 | 25.6633318834 | 45.98 | 58.86 | 45.91 | 2366414 | 54.17880609 | DE |
| 26 | -2.42 | -4.01993355482 | 60.2 | 60.84 | 44.89 | 2093480 | 52.59810283 | DE |
| 52 | 3.96 | 7.35785953177 | 53.82 | 62.16 | 44.89 | 1713254 | 54.3453076 | DE |
| 156 | 3.23 | 5.92117323556 | 54.55 | 62.16 | 44.89 | 1515304 | 54.15526023 | DE |
| 260 | 15.23 | 35.7931844888 | 42.55 | 65.86 | 35.11 | 1633331 | 53.03127264 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 57.78 | 0.24 | 0.42 | 56.86 | 57.88 | 56.84 | 1327797 |
| 1744821000 | 57.54 | 1.48 | 2.64 | 56.1 | 57.6 | 56.08 | 2160507 |
| 1744734600 | 56.06 | 0.66 | 1.19 | 55.64 | 56.08 | 55.32 | 1185638 |
| 1744648200 | 55.4 | 0.94 | 1.73 | 55 | 55.56 | 54.86 | 1477373 |
| 1744389000 | 54.46 | 0.26 | 0.48 | 54.68 | 54.96 | 53.86 | 2436177 |
| 1744302600 | 54.2 | 1.12 | 2.11 | 54.64 | 55.68 | 54.02 | 2370250 |
| 1744216200 | 53.08 | -1.82 | -3.32 | 53.5 | 54.5 | 52.98 | 3935180 |
| 1744129800 | 54.9 | 1.08 | 2.01 | 54.22 | 55.42 | 54.1 | 3783270 |
| 1744043400 | 53.82 | -3.28 | -5.74 | 53.38 | 55.68 | 52.06 | 6636979 |
| 1743787800 | 57.1 | 0 | 0.00 | 57.1 | 57.1 | 57.1 | 0 |
| 1743701400 | 57.1 | 0 | 0.00 | 57.1 | 57.1 | 57.1 | 0 |
| 1743615000 | 57.1 | 0 | 0.00 | 57.1 | 57.1 | 57.1 | 0 |
| 1743528600 | 57.1 | 0 | 0.00 | 57.1 | 57.1 | 57.1 | 0 |
| 1743442200 | 57.1 | 0 | 0.00 | 57.1 | 57.1 | 57.1 | 0 |
| 1743183000 | 57.1 | 0 | 0.00 | 57.1 | 57.1 | 57.1 | 0 |
| 1743096600 | 57.1 | 0 | 0.00 | 57.1 | 57.1 | 57.1 | 0 |
| 1743010200 | 57.1 | -0.1 | -0.17 | 57.16 | 57.3 | 56.74 | 1875511 |
| 1742923800 | 57.2 | 0.16 | 0.28 | 57.42 | 57.52 | 57 | 1322482 |
| 1742837400 | 57.04 | -1.1 | -1.89 | 58.2 | 58.48 | 56.84 | 1777006 |
| 1742578200 | 58.14 | 0.08 | 0.14 | 57.8 | 58.8 | 57.8 | 6860635 |
| 1742491800 | 58.06 | 0.04 | 0.07 | 58.02 | 58.2 | 57.56 | 2591874 |
| 1742405400 | 58.02 | 0.02 | 0.03 | 58.02 | 58.26 | 57.8 | 1791139 |
| 1742319000 | 58 | -0.1 | -0.17 | 58.14 | 58.28 | 57.8 | 1629455 |
| 1742232600 | 58.1 | 0.76 | 1.33 | 57.5 | 58.24 | 57.22 | 1784455 |
| 1741973400 | 57.34 | 0.52 | 0.92 | 56.94 | 57.34 | 56.8 | 1885885 |
| 1741887000 | 56.82 | -0.54 | -0.94 | 57.08 | 57.42 | 56.64 | 1645402 |
| 1741800600 | 57.36 | 0.34 | 0.60 | 57.4 | 58.52 | 56.86 | 2621648 |
| 1741714200 | 57.02 | -1.22 | -2.09 | 58 | 58.78 | 56.84 | 2493194 |
| 1741627800 | 58.24 | -0.02 | -0.03 | 57.7 | 58.86 | 57.68 | 2543735 |
| 1741368600 | 58.26 | 0.52 | 0.90 | 58 | 58.26 | 57.42 | 2111047 |
| 1741282200 | 57.74 | 0.04 | 0.07 | 57.48 | 57.82 | 56.96 | 2238416 |
| 1741195800 | 57.7 | -0.8 | -1.37 | 57.42 | 58.26 | 57.36 | 2189001 |
| 1741109400 | 58.5 | 0.1 | 0.17 | 58.16 | 58.78 | 58.02 | 2559803 |
| 1741023000 | 58.4 | 0.76 | 1.32 | 57.92 | 58.56 | 57.52 | 2183086 |
| 1740763800 | 57.64 | -0.12 | -0.21 | 57.5 | 57.92 | 57.16 | 3760088 |
| 1740677400 | 57.76 | 0.96 | 1.69 | 55.54 | 57.76 | 55.54 | 3057035 |
| 1740591000 | 56.8 | 4.48 | 8.56 | 57 | 57.48 | 55.72 | 3657910 |
| 1740504600 | 52.32 | 0.24 | 0.46 | 51.8 | 52.62 | 51.74 | 2154208 |
| 1740418200 | 52.08 | 0.46 | 0.89 | 51.62 | 52.22 | 51.58 | 1761446 |
| 1740159000 | 51.62 | 1 | 1.98 | 50.56 | 51.7 | 50.56 | 2042903 |
| 1740072600 | 50.62 | 0.12 | 0.24 | 50.76 | 51 | 50.46 | 1386321 |
| 1739986200 | 50.5 | -0.34 | -0.67 | 51 | 51.02 | 50.48 | 1516262 |
| 1739899800 | 50.84 | 0.12 | 0.24 | 50.72 | 50.92 | 50.44 | 1043866 |
| 1739813400 | 50.72 | -0.02 | -0.04 | 50.44 | 50.82 | 50.16 | 690632 |
| 1739554200 | 50.74 | -0.16 | -0.31 | 50.86 | 51.16 | 50.64 | 1464037 |
| 1739467800 | 50.9 | 0.72 | 1.43 | 50.48 | 51.66 | 50.38 | 3049576 |
| 1739381400 | 50.18 | 1.39 | 2.85 | 50.54 | 51.32 | 49.99 | 3731411 |
| 1739295000 | 48.79 | 0.01 | 0.02 | 48.74 | 49.04 | 48.74 | 1600708 |
| 1739208600 | 48.78 | -0.12 | -0.25 | 48.89 | 49.23 | 48.67 | 1788373 |
| 1738949400 | 48.9 | 0.29 | 0.60 | 48.88 | 49.22 | 48.73 | 2312474 |
| 1738863000 | 48.61 | 1.65 | 3.51 | 47.46 | 48.8 | 47.37 | 1992061 |
| 1738776600 | 46.96 | -0.11 | -0.23 | 46.79 | 47.34 | 46.67 | 1406300 |
| 1738690200 | 47.07 | -0.32 | -0.68 | 47.38 | 47.62 | 47.01 | 1561620 |
| 1738603800 | 47.39 | -0.3 | -0.63 | 46.6 | 47.57 | 46.56 | 2210133 |
| 1738344600 | 47.69 | -0.15 | -0.31 | 47.98 | 48.22 | 47.53 | 1873008 |
| 1738258200 | 47.84 | 0.65 | 1.38 | 47.27 | 47.99 | 47.09 | 1641181 |
| 1738171800 | 47.19 | -0.25 | -0.53 | 47.17 | 47.58 | 46.8 | 2268256 |
| 1738085400 | 47.44 | -0.05 | -0.11 | 47.4 | 48.16 | 47.4 | 2456391 |
| 1737999000 | 47.49 | 0.87 | 1.87 | 46.72 | 47.51 | 46.7 | 2499151 |
| 1737739800 | 46.62 | 0.52 | 1.13 | 46.17 | 46.86 | 46.17 | 2192208 |
| 1737653400 | 46.1 | 0.02 | 0.04 | 45.98 | 46.41 | 45.91 | 2424906 |
| 1737567000 | 46.08 | -0.5 | -1.07 | 46.5 | 46.69 | 45.9 | 2600620 |
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
