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 | 3.46 | 7.22338204593 | 47.9 | 51.88 | 47.9 | 548569 | 49.75539607 | DE |
| 4 | 0.38 | 0.745390349157 | 50.98 | 51.88 | 47.89 | 400163 | 49.5911072 | DE |
| 12 | 3.24 | 6.73316708229 | 48.12 | 52.64 | 45.56 | 392028 | 49.16995757 | DE |
| 26 | -1.38 | -2.61660978385 | 52.74 | 58.24 | 44.7 | 393299 | 49.48803141 | DE |
| 52 | -3.46 | -6.31156512222 | 54.82 | 62.1 | 39.47 | 392837 | 51.26383998 | DE |
| 156 | -34.65 | -40.2860132543 | 86.01 | 100.5 | 39.47 | 389012 | 60.80284999 | DE |
| 260 | -367.24 | -87.7305303392 | 418.6 | 754 | 39.47 | 328962 | 77.64516802 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 51.36 | -0.36 | -0.70 | 51.74 | 51.88 | 50.24 | 432637 |
| 1741282200 | 51.72 | 1.02 | 2.01 | 50.8 | 51.8 | 50.62 | 468361 |
| 1741195800 | 50.7 | 1.12 | 2.26 | 50 | 51.58 | 49.69 | 541094 |
| 1741109400 | 49.58 | 0.65 | 1.33 | 49 | 49.58 | 48.91 | 622260 |
| 1741023000 | 48.93 | 0.62 | 1.28 | 48.11 | 49.26 | 48.09 | 457908 |
| 1740763800 | 48.31 | 0.18 | 0.37 | 47.9 | 48.54 | 47.9 | 653223 |
| 1740677400 | 48.13 | -0.91 | -1.86 | 48.6 | 48.9 | 47.91 | 339368 |
| 1740591000 | 49.04 | 0.33 | 0.68 | 49.01 | 49.34 | 48.8 | 392761 |
| 1740504600 | 48.71 | -0.98 | -1.97 | 49.74 | 49.96 | 48.71 | 340281 |
| 1740418200 | 49.69 | 0.89 | 1.82 | 48.76 | 49.88 | 48.74 | 365700 |
| 1740159000 | 48.8 | -0.64 | -1.29 | 49.38 | 49.71 | 48.71 | 347239 |
| 1740072600 | 49.44 | 1.26 | 2.62 | 48.1 | 49.68 | 48.1 | 387596 |
| 1739986200 | 48.18 | -1.16 | -2.35 | 48.8 | 49.41 | 47.89 | 587564 |
| 1739899800 | 49.34 | -0.3 | -0.60 | 49.56 | 49.93 | 49.27 | 335247 |
| 1739813400 | 49.64 | -0.25 | -0.50 | 49.69 | 49.9 | 49.36 | 400456 |
| 1739554200 | 49.89 | -0.61 | -1.21 | 50.58 | 50.62 | 49.89 | 373553 |
| 1739467800 | 50.5 | 0.02 | 0.04 | 50.76 | 51.16 | 50.2 | 356991 |
| 1739381400 | 50.48 | -0.22 | -0.43 | 50.66 | 51.36 | 50.34 | 331591 |
| 1739295000 | 50.7 | -0.86 | -1.67 | 51.44 | 51.48 | 50.22 | 243842 |
| 1739208600 | 51.56 | 0.56 | 1.10 | 51.18 | 51.64 | 51.18 | 188369 |
| 1738949400 | 51 | -0.12 | -0.23 | 50.98 | 51.42 | 50.9 | 269855 |
| 1738863000 | 51.12 | -0.34 | -0.66 | 51.56 | 52.06 | 51.12 | 282395 |
| 1738776600 | 51.46 | -0.12 | -0.23 | 51.9 | 51.9 | 50.98 | 269714 |
| 1738690200 | 51.58 | -0.66 | -1.26 | 52.24 | 52.54 | 51.34 | 359923 |
| 1738603800 | 52.24 | 0.38 | 0.73 | 51.84 | 52.64 | 50.98 | 547142 |
| 1738344600 | 51.86 | -0.36 | -0.69 | 52.24 | 52.48 | 51.48 | 440391 |
| 1738258200 | 52.22 | 2.79 | 5.64 | 49.89 | 52.22 | 47.34 | 797507 |
| 1738171800 | 49.43 | -0.89 | -1.77 | 50.14 | 50.44 | 49.43 | 391501 |
| 1738085400 | 50.32 | 0.84 | 1.70 | 49.65 | 51.36 | 49.65 | 394662 |
| 1737999000 | 49.48 | 1.13 | 2.34 | 47.97 | 50.02 | 47.95 | 409433 |
| 1737739800 | 48.35 | 0.49 | 1.02 | 47.39 | 48.35 | 47.34 | 355240 |
| 1737653400 | 47.86 | -0.46 | -0.95 | 48.27 | 48.58 | 47.54 | 489790 |
| 1737567000 | 48.32 | 0.1 | 0.21 | 48.4 | 49.23 | 47.91 | 483908 |
| 1737480600 | 48.22 | 0.41 | 0.86 | 47.8 | 48.35 | 47.64 | 335732 |
| 1737394200 | 47.81 | 0.74 | 1.57 | 47 | 48 | 47 | 301365 |
| 1737135000 | 47.07 | 0.32 | 0.68 | 47.28 | 47.7 | 46.9 | 382608 |
| 1737048600 | 46.75 | 0.41 | 0.88 | 46.59 | 46.86 | 45.91 | 487612 |
| 1736962200 | 46.34 | 0.26 | 0.56 | 45.94 | 46.81 | 45.56 | 569751 |
| 1736875800 | 46.08 | -2.93 | -5.98 | 49.48 | 49.8 | 45.82 | 729257 |
| 1736789400 | 49.01 | -0.06 | -0.12 | 48.64 | 49.19 | 48.6 | 279455 |
| 1736530200 | 49.07 | -0.38 | -0.77 | 49.62 | 49.94 | 48.79 | 271638 |
| 1736443800 | 49.45 | 1.25 | 2.59 | 48.2 | 49.45 | 48.2 | 504001 |
| 1736357400 | 48.2 | -2.1 | -4.17 | 50.22 | 50.36 | 47.55 | 388351 |
| 1736271000 | 50.3 | 0.64 | 1.29 | 49.68 | 50.62 | 49.57 | 369813 |
| 1736184600 | 49.66 | 1.09 | 2.24 | 48.91 | 49.66 | 48.62 | 429576 |
| 1735925400 | 48.57 | -0.2 | -0.41 | 48.8 | 49.06 | 48.56 | 362632 |
| 1735839000 | 48.77 | -0.54 | -1.10 | 49.4 | 49.78 | 48.68 | 271762 |
| 1735666200 | 49.31 | 0.77 | 1.59 | 48.63 | 49.51 | 48.63 | 219249 |
| 1735579800 | 48.54 | -0.56 | -1.14 | 48.74 | 49.2 | 48.54 | 242186 |
| 1735320600 | 49.1 | -0.38 | -0.77 | 49.37 | 49.5 | 48.76 | 240876 |
| 1735061400 | 49.48 | 0.9 | 1.85 | 48.86 | 49.95 | 48.84 | 159379 |
| 1734975000 | 48.58 | 0.62 | 1.29 | 48.11 | 49.09 | 48 | 274468 |
| 1734715800 | 47.96 | 0.28 | 0.59 | 47.3 | 48.03 | 47.01 | 744631 |
| 1734629400 | 47.68 | 0.09 | 0.19 | 47.03 | 48.38 | 47.03 | 319074 |
| 1734543000 | 47.59 | 0.18 | 0.38 | 47.47 | 47.67 | 47.09 | 376899 |
| 1734456600 | 47.41 | -0.49 | -1.02 | 47.6 | 47.92 | 47.41 | 328222 |
| 1734370200 | 47.9 | -0.07 | -0.15 | 47.88 | 48.16 | 47.23 | 272167 |
| 1734111000 | 47.97 | -0.25 | -0.52 | 48.12 | 48.38 | 47.74 | 260030 |
| 1734024600 | 48.22 | 0.39 | 0.82 | 47.84 | 48.37 | 47.78 | 287696 |
| 1733938200 | 47.83 | 0.08 | 0.17 | 47.52 | 48.02 | 47.34 | 288329 |
| 1733851800 | 47.75 | -0.05 | -0.10 | 47.54 | 47.99 | 47.5 | 319587 |
| 1733765400 | 47.8 | 0.69 | 1.46 | 47.15 | 47.96 | 46.81 | 316236 |
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
