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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 50.05 | 0.05 | 0.10 | 49.96 | 50.72 | 49.75 | 1908 |
| 1737048600 | 50 | 0.54 | 1.09 | 49.51 | 50 | 49.43 | 14210 |
| 1736962200 | 49.46 | 1.1 | 2.27 | 48.61 | 49.65 | 48.25 | 3350 |
| 1736875800 | 48.36 | 0.21 | 0.44 | 48.58 | 48.83 | 48.26 | 3166 |
| 1736789400 | 48.15 | -0.31 | -0.64 | 48.63 | 48.63 | 47.9 | 2307 |
| 1736530200 | 48.46 | -0.98 | -1.98 | 49.05 | 49.19 | 48.22 | 8141 |
| 1736443800 | 49.44 | 0.43 | 0.88 | 49.2 | 49.44 | 49.07 | 6047 |
| 1736357400 | 49.01 | -0.37 | -0.75 | 49.11 | 49.3 | 48.85 | 2876 |
| 1736271000 | 49.38 | -0.76 | -1.52 | 49.77 | 50 | 48.93 | 3144 |
| 1736184600 | 50.14 | 0.88 | 1.79 | 49.77 | 50.35 | 49.65 | 3283 |
| 1735925400 | 49.26 | 0.1 | 0.20 | 49.23 | 49.62 | 49.1 | 7690 |
| 1735839000 | 49.16 | 0.33 | 0.68 | 48.85 | 49.47 | 48.67 | 8509 |
| 1735666200 | 48.83 | 0.29 | 0.60 | 48.83 | 48.83 | 48.5 | 201 |
| 1735579800 | 48.54 | -0.19 | -0.39 | 49.16 | 49.16 | 48.1 | 4592 |
| 1735320600 | 48.73 | -1.01 | -2.03 | 49.87 | 49.87 | 48.72 | 4065 |
| 1735061400 | 49.74 | 0.11 | 0.22 | 50.04 | 50.04 | 49.67 | 130 |
| 1734975000 | 49.63 | -0.05 | -0.10 | 50.53 | 50.53 | 49.53 | 7651 |
| 1734715800 | 49.68 | 0.68 | 1.39 | 48.83 | 49.68 | 48.07 | 1599 |
| 1734629400 | 49 | -1.6 | -3.16 | 49.32 | 49.32 | 48.64 | 16120 |
| 1734543000 | 50.6 | 0.2 | 0.40 | 50.95 | 50.95 | 50.45 | 9867 |
| 1734456600 | 50.4 | -0.19 | -0.38 | 50.96 | 50.96 | 50.4 | 2568 |
| 1734370200 | 50.59 | 0.15 | 0.30 | 50.65 | 50.65 | 50.14 | 993 |
| 1734111000 | 50.44 | -0.24 | -0.47 | 51.11 | 51.11 | 50.11 | 8353 |
| 1734024600 | 50.68 | 0.03 | 0.06 | 50.52 | 51.12 | 50.52 | 973 |
| 1733938200 | 50.65 | 0.08 | 0.16 | 50.1 | 50.66 | 49.8 | 4085 |
| 1733851800 | 50.57 | -0.18 | -0.35 | 50.86 | 51.01 | 50.39 | 7798 |
| 1733765400 | 50.75 | -1.17 | -2.25 | 52.11 | 52.11 | 50.75 | 3193 |
| 1733506200 | 51.92 | 1.06 | 2.08 | 50.75 | 51.98 | 50.72 | 2487 |
| 1733419800 | 50.86 | -0.15 | -0.29 | 51.09 | 51.15 | 50.66 | 12984 |
| 1733333400 | 51.01 | 1.59 | 3.22 | 50.21 | 51.01 | 50.21 | 9629 |
| 1733247000 | 49.42 | 0.03 | 0.06 | 49.31 | 49.42 | 48.8 | 1257 |
| 1733160600 | 49.39 | 0.71 | 1.46 | 48.65 | 49.49 | 48.65 | 1520 |
| 1732901400 | 48.68 | 0.05 | 0.10 | 48.54 | 48.76 | 48.42 | 3649 |
| 1732815000 | 48.63 | 0.32 | 0.66 | 48.55 | 48.63 | 48.35 | 5704 |
| 1732728600 | 48.31 | -1.46 | -2.93 | 49.66 | 49.66 | 48.17 | 640 |
| 1732642200 | 49.77 | -0.16 | -0.32 | 49.69 | 49.83 | 49.38 | 1512 |
| 1732555800 | 49.93 | 0.59 | 1.20 | 50.01 | 50.01 | 49.63 | 2047 |
| 1732296600 | 49.34 | 0.83 | 1.71 | 48.73 | 49.34 | 48.68 | 1850 |
| 1732210200 | 48.51 | 2.08 | 4.48 | 46.92 | 48.51 | 46.92 | 3727 |
| 1732123800 | 46.43 | 0.8 | 1.75 | 46.65 | 46.9 | 46.43 | 238 |
| 1732037400 | 45.63 | -0.57 | -1.23 | 46.2 | 46.2 | 45.47 | 489 |
| 1731951000 | 46.2 | -0.38 | -0.82 | 46.19 | 46.44 | 46 | 820 |
| 1731691800 | 46.58 | -0.73 | -1.54 | 46.84 | 46.84 | 46.55 | 429 |
| 1731605400 | 47.31 | -0.01 | -0.02 | 47.96 | 48.2 | 47.3 | 2647 |
| 1731519000 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 0 |
| 1731432600 | 47.32 | 0.43 | 0.92 | 47 | 47.44 | 46.96 | 11451 |
| 1731346200 | 46.89 | 1.29 | 2.83 | 46.77 | 46.89 | 46.7 | 2378 |
| 1731087000 | 45.6 | 0.3 | 0.66 | 45.71 | 45.86 | 45.59 | 2958 |
| 1731000600 | 45.3 | 1.34 | 3.05 | 44.75 | 45.3 | 44.75 | 2850 |
| 1730914200 | 43.96 | 2.56 | 6.18 | 43.32 | 43.99 | 43.32 | 19570 |
| 1730827800 | 41.4 | 0.03 | 0.07 | 41.3 | 41.4 | 41.3 | 532 |
| 1730741400 | 41.37 | -0.48 | -1.15 | 41.5 | 41.59 | 41.37 | 624 |
| 1730482200 | 41.85 | 0.83 | 2.02 | 41.17 | 41.89 | 41.09 | 597 |
| 1730395800 | 41.02 | -0.73 | -1.75 | 41.35 | 41.4 | 40.9 | 1909 |
| 1730309400 | 41.75 | 0.18 | 0.43 | 41.79 | 41.96 | 41.57 | 2936 |
| 1730223000 | 41.57 | 0.28 | 0.68 | 41.31 | 41.57 | 41.1 | 344 |
| 1730136600 | 41.29 | -0.04 | -0.10 | 41.17 | 41.36 | 41.17 | 277 |
| 1729873800 | 41.33 | 0.52 | 1.27 | 40.92 | 41.33 | 40.92 | 153 |
| 1729787400 | 40.81 | -0.13 | -0.32 | 40.66 | 40.84 | 40.66 | 34 |
| 1729701000 | 40.94 | -0.05 | -0.12 | 41.09 | 41.16 | 40.94 | 518 |
| 1729614600 | 40.99 | -0.15 | -0.36 | 41.36 | 41.4 | 40.99 | 6871 |
| 1729528200 | 41.14 | -0.25 | -0.60 | 41.35 | 41.72 | 41.13 | 3722 |
| 1729269000 | 41.39 | 0.28 | 0.68 | 41.35 | 41.46 | 41.15 | 1947 |
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
