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 |
|---|---|---|---|---|---|---|---|
| 1742923800 | 43.5716 | 0.53 | 1.24 | 43.1463 | 43.88 | 43.1463 | 310 |
| 1742837400 | 43.0368 | 2.29 | 5.62 | 43.6265 | 43.6265 | 43.0121 | 207 |
| 1742578200 | 40.7462 | -0.35 | -0.85 | 41.1239 | 41.1239 | 39.7444 | 820 |
| 1742491800 | 41.0967 | -0 | -0.01 | 41.8907 | 41.8907 | 41.0967 | 0 |
| 1742405400 | 41.1016 | 1.34 | 3.37 | 39.8911 | 41.1016 | 39.8911 | 85 |
| 1742319000 | 39.7607 | -1.2 | -2.93 | 41.3365 | 41.3365 | 39.7607 | 73 |
| 1742232600 | 40.9628 | 0.03 | 0.06 | 40.9659 | 41 | 40.8041 | 18 |
| 1741973400 | 40.9369 | 1.96 | 5.02 | 39.5434 | 40.9369 | 39.0105 | 75 |
| 1741887000 | 38.9796 | -1.28 | -3.17 | 39.0021 | 39.0949 | 38.9796 | 50 |
| 1741800600 | 40.2554 | 0.89 | 2.27 | 39.4184 | 40.2554 | 39.3071 | 441 |
| 1741714200 | 39.3627 | -0.62 | -1.54 | 39.1403 | 39.7068 | 39 | 294 |
| 1741627800 | 39.9783 | -3.52 | -8.10 | 42.7805 | 42.7805 | 39.5313 | 138 |
| 1741368600 | 43.5 | -2.51 | -5.45 | 44.8399 | 44.84 | 43.5 | 117 |
| 1741282200 | 46.0069 | 2.19 | 4.99 | 45.8715 | 46.5 | 45.87 | 258 |
| 1741195800 | 43.82 | 2.28 | 5.49 | 43.8158 | 43.82 | 43.5663 | 107 |
| 1741109400 | 41.54 | -4.46 | -9.70 | 43.6817 | 44.2193 | 41.5365 | 150 |
| 1741023000 | 46 | 0.75 | 1.66 | 47.2485 | 47.7296 | 45.6495 | 749 |
| 1740763800 | 45.25 | -3.25 | -6.70 | 45.659 | 46.2014 | 45.25 | 1147 |
| 1740677400 | 48.5 | -0.54 | -1.11 | 48.6769 | 48.6769 | 48.5 | 410 |
| 1740591000 | 49.0424 | 1.28 | 2.67 | 48.2983 | 49.0424 | 48 | 61 |
| 1740504600 | 47.7651 | -0.62 | -1.29 | 49.0342 | 49.0342 | 47.7651 | 608 |
| 1740418200 | 48.3894 | -6.96 | -12.58 | 51.8055 | 52.0001 | 48.3894 | 568 |
| 1740159000 | 55.3541 | -0.3 | -0.53 | 54.7952 | 55.3541 | 54.7952 | 299 |
| 1740072600 | 55.65 | 3.62 | 6.96 | 54.3841 | 55.8 | 53.7891 | 1327 |
| 1739986200 | 52.0287 | 0.39 | 0.75 | 52.0287 | 52.0287 | 52.0287 | 0 |
| 1739899800 | 51.6412 | -0.56 | -1.07 | 52.2523 | 52.2523 | 51.6412 | 140 |
| 1739813400 | 52.2 | 0.64 | 1.24 | 53.6356 | 53.6356 | 52.2 | 75 |
| 1739554200 | 51.56 | 0 | 0.00 | 52.6274 | 52.6274 | 51.56 | 430 |
| 1739467800 | 51.56 | -1.71 | -3.20 | 52.2958 | 52.35 | 51.56 | 226 |
| 1739381400 | 53.2664 | 0 | 0.00 | 53.2664 | 53.2664 | 53.2664 | 0 |
| 1739295000 | 53.2664 | -0.73 | -1.36 | 53.6579 | 53.6579 | 53.2664 | 250 |
| 1739208600 | 54 | -1.48 | -2.67 | 53.7606 | 54.5 | 53.7606 | 246 |
| 1738949400 | 55.48 | -0.39 | -0.70 | 55.4805 | 55.4805 | 55.48 | 37 |
| 1738863000 | 55.8725 | 2.86 | 5.40 | 54.581 | 55.8725 | 54.581 | 207 |
| 1738776600 | 53.0113 | -1.21 | -2.23 | 53.3857 | 53.3857 | 53.0113 | 15 |
| 1738690200 | 54.2199 | 0.1 | 0.19 | 53.8417 | 54.5 | 52.9 | 777 |
| 1738603800 | 54.1191 | -1.88 | -3.36 | 52.6114 | 55.0808 | 52.6114 | 2798 |
| 1738344600 | 56 | 1.13 | 2.06 | 56.9591 | 57.2161 | 56 | 1038 |
| 1738258200 | 54.8671 | -14.04 | -20.38 | 60.5616 | 60.5616 | 54.75 | 3529 |
| 1738171800 | 68.9079 | 3.71 | 5.69 | 69.5419 | 69.5419 | 68.9079 | 116 |
| 1738085400 | 65.2 | 3.46 | 5.61 | 64.7188 | 65.2 | 64.7188 | 1171 |
| 1737999000 | 61.7376 | -7.16 | -10.40 | 61.124 | 61.7376 | 53.7216 | 1807 |
| 1737739800 | 68.9 | 0.7 | 1.02 | 69.4186 | 69.5 | 68.78 | 418 |
| 1737653400 | 68.2011 | 0.2 | 0.30 | 68.974 | 68.974 | 68.2011 | 1066 |
| 1737567000 | 68 | 4.1 | 6.42 | 64.7686 | 68 | 64.0382 | 1045 |
| 1737480600 | 63.8963 | 0 | 0.00 | 63.8963 | 63.8963 | 63.8963 | 0 |
| 1737394200 | 63.8963 | 2.44 | 3.97 | 63.42 | 63.8963 | 63.42 | 231 |
| 1737135000 | 61.4553 | -1.77 | -2.80 | 61.4553 | 61.4553 | 61.4553 | 0 |
| 1737048600 | 63.2243 | 1.52 | 2.47 | 63.7751 | 63.9322 | 63.2243 | 40 |
| 1736962200 | 61.7 | 3 | 5.11 | 57.6052 | 61.7 | 57.6052 | 1005 |
| 1736875800 | 58.7 | 0.91 | 1.57 | 59.1743 | 59.5 | 58.7 | 99 |
| 1736789400 | 57.7944 | -3.71 | -6.03 | 58.638 | 58.8983 | 57.7944 | 429 |
| 1736530200 | 61.5 | -0.13 | -0.22 | 61.3058 | 61.5043 | 61.3058 | 128 |
| 1736443800 | 61.6349 | -0.67 | -1.07 | 61.3742 | 61.7059 | 61.3742 | 62 |
| 1736357400 | 62.3014 | 0.39 | 0.63 | 61.3462 | 62.3014 | 60.7 | 424 |
| 1736271000 | 61.91 | -2.67 | -4.13 | 62.7948 | 63.3 | 61.91 | 661 |
| 1736184600 | 64.5784 | 3.68 | 6.04 | 62.653 | 64.5852 | 62.3855 | 573 |
| 1735925400 | 60.8976 | -0.35 | -0.57 | 60.5223 | 61.1627 | 60 | 238 |
| 1735839000 | 61.2461 | 0.01 | 0.02 | 61.7583 | 63.45 | 61.2461 | 76 |
| 1735666200 | 61.2361 | -1.17 | -1.88 | 61.2361 | 61.2361 | 61.2361 | 0 |
| 1735579800 | 62.4096 | -0.71 | -1.13 | 63.2615 | 63.2615 | 62.0658 | 150 |
| 1735320600 | 63.1211 | -3.88 | -5.79 | 67.3125 | 67.3125 | 63.1211 | 753 |
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
