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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 61 | -0.71 | -1.15 | 61.63 | 61.7 | 60.93 | 12271 |
| 1738863000 | 61.71 | 1.94 | 3.25 | 60.26 | 61.85 | 60.26 | 23562 |
| 1738776600 | 59.77 | 0.08 | 0.13 | 59.36 | 59.77 | 59.2 | 19285 |
| 1738690200 | 59.69 | 1.14 | 1.95 | 58.77 | 59.69 | 57.96 | 17571 |
| 1738603800 | 58.55 | -1.58 | -2.63 | 57.7 | 58.8 | 57.57 | 46541 |
| 1738344600 | 60.13 | 0.02 | 0.03 | 60.38 | 60.72 | 59.82 | 16222 |
| 1738258200 | 60.11 | 1.22 | 2.07 | 59.48 | 60.11 | 59.38 | 15952 |
| 1738171800 | 58.89 | 0.67 | 1.15 | 59 | 59.25 | 58.79 | 11674 |
| 1738085400 | 58.22 | 0.22 | 0.38 | 58.17 | 58.65 | 57.81 | 13387 |
| 1737999000 | 58 | -0.69 | -1.18 | 57.58 | 58.2 | 56.83 | 14646 |
| 1737739800 | 58.69 | -0.02 | -0.03 | 59.28 | 59.64 | 58.47 | 6045 |
| 1737653400 | 58.71 | 1.16 | 2.02 | 58.2 | 58.71 | 57.98 | 7775 |
| 1737567000 | 57.55 | 0 | 0.00 | 57.55 | 57.55 | 57.55 | 0 |
| 1737480600 | 57.55 | 0.02 | 0.03 | 57.36 | 57.61 | 57.25 | 10181 |
| 1737394200 | 57.53 | 0.43 | 0.75 | 57.36 | 57.9 | 57.01 | 34277 |
| 1737135000 | 57.1 | 0.91 | 1.62 | 56.54 | 57.18 | 56.52 | 13210 |
| 1737048600 | 56.19 | 1.52 | 2.78 | 55.89 | 56.21 | 55.65 | 29647 |
| 1736962200 | 54.67 | 1.2 | 2.24 | 53.65 | 55.06 | 53.65 | 12524 |
| 1736875800 | 53.47 | 0.55 | 1.04 | 53.81 | 54.19 | 53.41 | 8234 |
| 1736789400 | 52.92 | -0.52 | -0.97 | 52.81 | 53.07 | 52.14 | 14152 |
| 1736530200 | 53.44 | -0.85 | -1.57 | 54.17 | 54.59 | 53.44 | 1736 |
| 1736443800 | 54.29 | 0.43 | 0.80 | 53.23 | 54.39 | 53.23 | 4023 |
| 1736357400 | 53.86 | -0.3 | -0.55 | 54.06 | 54.7 | 53.15 | 7276 |
| 1736271000 | 54.16 | 0.44 | 0.82 | 53.64 | 54.5 | 53.4 | 4767 |
| 1736184600 | 53.72 | 2.46 | 4.80 | 51.8 | 53.72 | 51.75 | 31432 |
| 1735925400 | 51.26 | -0.94 | -1.80 | 51.92 | 51.92 | 51.12 | 3753 |
| 1735839000 | 52.2 | 0.5 | 0.97 | 52.38 | 52.38 | 50.72 | 18769 |
| 1735666200 | 51.7 | 0.62 | 1.21 | 51.42 | 51.86 | 51.08 | 16730 |
| 1735579800 | 51.08 | -0.71 | -1.37 | 51.37 | 51.9 | 50.8 | 11215 |
| 1735320600 | 51.79 | 0.47 | 0.92 | 50.89 | 51.79 | 50.89 | 10747 |
| 1735061400 | 51.32 | 0.49 | 0.96 | 51.19 | 51.43 | 51.1 | 2625 |
| 1734975000 | 50.83 | -0.29 | -0.57 | 50.76 | 51.07 | 50.54 | 1920 |
| 1734715800 | 51.12 | -0.36 | -0.70 | 50.74 | 51.26 | 49.865 | 6932 |
| 1734629400 | 51.48 | -1.64 | -3.09 | 51.63 | 52.1 | 51.25 | 10127 |
| 1734543000 | 53.12 | 0.26 | 0.49 | 52.97 | 53.37 | 52.82 | 7538 |
| 1734456600 | 52.86 | -0.02 | -0.04 | 52.55 | 53.33 | 52.5 | 2982 |
| 1734370200 | 52.88 | -0.32 | -0.60 | 53.09 | 53.18 | 52.82 | 6777 |
| 1734111000 | 53.2 | -0.13 | -0.24 | 53.34 | 53.98 | 53.18 | 2399 |
| 1734024600 | 53.33 | 0.29 | 0.55 | 53.56 | 53.56 | 53.11 | 4555 |
| 1733938200 | 53.04 | -0.05 | -0.09 | 52.98 | 53.34 | 52.87 | 13751 |
| 1733851800 | 53.09 | -0.72 | -1.34 | 53.44 | 53.62 | 53.06 | 2042 |
| 1733765400 | 53.81 | 0.15 | 0.28 | 54.12 | 54.2 | 53.59 | 11294 |
| 1733506200 | 53.66 | 0.56 | 1.05 | 52.93 | 53.75 | 52.93 | 5466 |
| 1733419800 | 53.1 | 0.65 | 1.24 | 52.43 | 53.2 | 52.43 | 23302 |
| 1733333400 | 52.45 | 0.9 | 1.75 | 51.95 | 52.64 | 51.91 | 16206 |
| 1733247000 | 51.55 | 0.69 | 1.36 | 51.33 | 52.07 | 51.15 | 6755 |
| 1733160600 | 50.86 | 0.89 | 1.78 | 49.23 | 50.97 | 49.23 | 53436 |
| 1732901400 | 49.97 | 0.88 | 1.80 | 48.81 | 50.1 | 48.79 | 26975 |
| 1732815000 | 49.085 | 0.56 | 1.15 | 49.23 | 49.515 | 48.875 | 16562 |
| 1732728600 | 48.525 | -0.69 | -1.40 | 48.64 | 48.725 | 48 | 6370 |
| 1732642200 | 49.215 | -0.72 | -1.43 | 49.24 | 49.725 | 48.87 | 9212 |
| 1732555800 | 49.93 | 0.21 | 0.42 | 50.56 | 50.6 | 49.775 | 9116 |
| 1732296600 | 49.72 | 0.77 | 1.58 | 49.615 | 49.88 | 48.41 | 9003 |
| 1732210200 | 48.945 | 0.42 | 0.88 | 48.605 | 49 | 47.75 | 25498 |
| 1732123800 | 48.52 | -0.41 | -0.84 | 49.485 | 49.62 | 48.4 | 20876 |
| 1732037400 | 48.93 | -0.82 | -1.65 | 49.945 | 50.03 | 47.66 | 39359 |
| 1731951000 | 49.75 | 0.01 | 0.01 | 49.855 | 49.97 | 49.085 | 21144 |
| 1731691800 | 49.745 | -0.74 | -1.46 | 49.78 | 50.3 | 49.705 | 8134 |
| 1731605400 | 50.48 | 1.86 | 3.81 | 49.045 | 50.65 | 49.045 | 13760 |
| 1731519000 | 48.625 | -0.16 | -0.32 | 48.45 | 49.045 | 47.9 | 15126 |
| 1731432600 | 48.78 | -2.32 | -4.54 | 50.03 | 50.42 | 48.755 | 14057 |
| 1731346200 | 51.1 | 1.07 | 2.14 | 50.88 | 51.5 | 50.88 | 7667 |
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
