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 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 45 | 2 | 4.65 | 43.67 | 45.155 | 43.565 | 5618 |
| 1738171800 | 43 | 0.91 | 2.15 | 42.785 | 43.52 | 42.725 | 2973 |
| 1738085400 | 42.095 | 0.08 | 0.19 | 42.095 | 42.545 | 42.07 | 709 |
| 1737999000 | 42.015 | -0.87 | -2.03 | 42.27 | 42.68 | 41.65 | 4135 |
| 1737739800 | 42.885 | 0.65 | 1.54 | 42.74 | 43.26 | 42.74 | 5206 |
| 1737653400 | 42.235 | -0.61 | -1.41 | 42.985 | 42.985 | 42.185 | 1867 |
| 1737567000 | 42.84 | 1.37 | 3.30 | 43 | 43.48 | 42.28 | 2109 |
| 1737480600 | 41.47 | 0 | 0.00 | 41.47 | 41.47 | 41.47 | 0 |
| 1737394200 | 41.47 | -0.65 | -1.53 | 42.19 | 42.26 | 41.25 | 423 |
| 1737135000 | 42.115 | -0.42 | -0.99 | 41.985 | 42.115 | 41.26 | 1673 |
| 1737048600 | 42.535 | 0.98 | 2.36 | 42.425 | 42.535 | 42.2 | 609 |
| 1736962200 | 41.555 | 0.56 | 1.35 | 41.665 | 42.3 | 41.14 | 4055 |
| 1736875800 | 41 | 0 | 0.00 | 40.52 | 41 | 40.52 | 1891 |
| 1736789400 | 41 | 0.12 | 0.29 | 41.275 | 41.295 | 41 | 84 |
| 1736530200 | 40.88 | -0.13 | -0.30 | 41.245 | 41.735 | 40.88 | 2989 |
| 1736443800 | 41.005 | 1.05 | 2.62 | 40.23 | 41.235 | 40.23 | 1904 |
| 1736357400 | 39.96 | 0.55 | 1.38 | 39.225 | 39.96 | 39.225 | 657 |
| 1736271000 | 39.415 | 0.94 | 2.43 | 38.62 | 39.515 | 38.48 | 3231 |
| 1736184600 | 38.48 | -0.66 | -1.69 | 38.73 | 39.19 | 38.48 | 798 |
| 1735925400 | 39.14 | -0.16 | -0.41 | 39.155 | 39.9 | 39.125 | 382 |
| 1735839000 | 39.3 | 2.37 | 6.40 | 37.675 | 39.5 | 37.675 | 1939 |
| 1735666200 | 36.935 | -0.03 | -0.08 | 36.52 | 37.06 | 36.52 | 581 |
| 1735579800 | 36.965 | -0.59 | -1.56 | 38.02 | 38.02 | 36.75 | 910 |
| 1735320600 | 37.55 | -0.52 | -1.35 | 38.265 | 38.265 | 37.04 | 1184 |
| 1735061400 | 38.065 | 0.41 | 1.10 | 37.615 | 38.13 | 37.615 | 2300 |
| 1734975000 | 37.65 | -0.26 | -0.67 | 38.78 | 38.78 | 37.52 | 227 |
| 1734715800 | 37.905 | 0.11 | 0.29 | 37.155 | 38.82 | 36.915 | 2455 |
| 1734629400 | 37.795 | -1.51 | -3.84 | 38.685 | 38.685 | 37.52 | 3003 |
| 1734543000 | 39.305 | 0.59 | 1.51 | 39 | 39.305 | 38.85 | 185 |
| 1734456600 | 38.72 | -0.48 | -1.22 | 39.815 | 39.815 | 38.505 | 3008 |
| 1734370200 | 39.2 | -0.14 | -0.34 | 40 | 40 | 39.2 | 1483 |
| 1734111000 | 39.335 | -1.79 | -4.34 | 40.73 | 40.97 | 39.335 | 5047 |
| 1734024600 | 41.12 | -1.63 | -3.81 | 42.345 | 42.345 | 41.12 | 6632 |
| 1733938200 | 42.75 | 1.8 | 4.40 | 40.845 | 42.75 | 40.835 | 1024 |
| 1733851800 | 40.95 | -0.31 | -0.75 | 40.825 | 41.455 | 40.755 | 2017 |
| 1733765400 | 41.26 | 1.46 | 3.66 | 40.215 | 41.49 | 40.01 | 1012 |
| 1733506200 | 39.805 | -0.31 | -0.76 | 40.305 | 40.41 | 39.63 | 1429 |
| 1733419800 | 40.11 | -0.5 | -1.23 | 40.565 | 40.73 | 39.99 | 1991 |
| 1733333400 | 40.61 | -0.18 | -0.44 | 40.58 | 40.755 | 40.315 | 1624 |
| 1733247000 | 40.79 | 1.15 | 2.90 | 39.7 | 40.79 | 39.58 | 1394 |
| 1733160600 | 39.64 | -0.71 | -1.76 | 39.51 | 40.02 | 39.44 | 878 |
| 1732901400 | 40.35 | 0.29 | 0.71 | 40.36 | 40.395 | 39.835 | 358 |
| 1732815000 | 40.065 | 0.06 | 0.16 | 40.03 | 40.185 | 39.72 | 1292 |
| 1732728600 | 40 | 0.09 | 0.23 | 40.525 | 40.815 | 40 | 1989 |
| 1732642200 | 39.91 | 0.09 | 0.23 | 39.76 | 40 | 39.515 | 14785 |
| 1732555800 | 39.82 | -2.28 | -5.40 | 41.2 | 41.2 | 39.79 | 4079 |
| 1732296600 | 42.095 | 1.31 | 3.20 | 41.79 | 42.61 | 41.79 | 4701 |
| 1732210200 | 40.79 | 0.54 | 1.34 | 40.925 | 41.15 | 40.695 | 567 |
| 1732123800 | 40.25 | 0.25 | 0.63 | 40.28 | 40.575 | 40.02 | 2850 |
| 1732037400 | 40 | 0.22 | 0.54 | 39.87 | 40.6 | 39.765 | 3307 |
| 1731951000 | 39.785 | 1.58 | 4.14 | 38.5 | 39.785 | 38.5 | 2622 |
| 1731691800 | 38.205 | 0.22 | 0.58 | 37.735 | 38.405 | 37.675 | 3568 |
| 1731605400 | 37.985 | -0.55 | -1.41 | 37.42 | 37.985 | 36.915 | 10407 |
| 1731519000 | 38.53 | 0 | 0.00 | 38.53 | 38.53 | 38.53 | 0 |
| 1731432600 | 38.53 | 0 | 0.00 | 38.53 | 38.53 | 38.53 | 0 |
| 1731346200 | 38.53 | -2.28 | -5.58 | 41.025 | 41.245 | 38.5 | 3322 |
| 1731087000 | 40.805 | -0.1 | -0.23 | 41.17 | 41.37 | 40.805 | 2343 |
| 1731000600 | 40.9 | 0.72 | 1.79 | 40.015 | 40.9 | 40.015 | 4270 |
| 1730914200 | 40.18 | -0.91 | -2.21 | 41.43 | 41.83 | 39.59 | 5113 |
| 1730827800 | 41.09 | -0.09 | -0.21 | 41.14 | 41.565 | 41.05 | 1617 |
| 1730741400 | 41.175 | -0.48 | -1.15 | 41.045 | 41.475 | 40.9 | 4097 |
| 1730482200 | 41.655 | 0.4 | 0.96 | 41.76 | 42.155 | 41.445 | 3581 |
| 1730395800 | 41.26 | -1.19 | -2.80 | 42.83 | 42.83 | 41.15 | 12526 |
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
