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 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 54.576 | 1.58 | 2.97 | 54.037 | 54.6 | 53.858 | 2564 |
| 1731087000 | 53 | 0.14 | 0.26 | 52.664 | 53 | 52.664 | 2434 |
| 1731000600 | 52.862 | -0.38 | -0.72 | 53.626 | 53.851 | 52.812 | 6492 |
| 1730914200 | 53.244 | 3.81 | 7.72 | 52 | 53.684 | 51.82 | 9162 |
| 1730827800 | 49.43 | -0.02 | -0.05 | 49.45 | 49.45 | 49.42 | 57 |
| 1730741400 | 49.454 | -0.9 | -1.79 | 49.581 | 49.716 | 49.446 | 704 |
| 1730482200 | 50.354 | 0.25 | 0.51 | 49.859 | 50.354 | 49.85 | 619 |
| 1730395800 | 50.1 | -0.21 | -0.42 | 50.364 | 50.469 | 49.975 | 984 |
| 1730309400 | 50.313 | -0.4 | -0.79 | 50.35 | 50.371 | 50.25 | 595 |
| 1730223000 | 50.713 | 0.2 | 0.39 | 50.885 | 50.885 | 50.713 | 162 |
| 1730136600 | 50.515 | -0.27 | -0.53 | 50.481 | 50.522 | 50.27 | 35 |
| 1729873800 | 50.782 | -0 | -0.00 | 50.656 | 50.782 | 50.572 | 190 |
| 1729787400 | 50.784 | -0.03 | -0.05 | 50.784 | 50.784 | 50.784 | 22 |
| 1729701000 | 50.809 | 0.19 | 0.38 | 50.794 | 50.851 | 50.769 | 884 |
| 1729614600 | 50.615 | -0.26 | -0.50 | 50.624 | 50.624 | 50.4 | 3447 |
| 1729528200 | 50.87 | 0 | 0.00 | 50.87 | 50.87 | 50.87 | 0 |
| 1729269000 | 50.87 | -0.27 | -0.53 | 50.985 | 51.064 | 50.771 | 292 |
| 1729182600 | 51.139 | 0.62 | 1.23 | 50.735 | 51.139 | 50.735 | 176 |
| 1729096200 | 50.519 | 0.14 | 0.27 | 50.095 | 50.519 | 50.026 | 1307 |
| 1729009800 | 50.382 | 0.6 | 1.21 | 49.947 | 50.382 | 49.947 | 27260 |
| 1728923400 | 49.781 | 0.46 | 0.93 | 49.5 | 49.781 | 49.5 | 451 |
| 1728664200 | 49.324 | 0.81 | 1.68 | 48.444 | 49.324 | 48.356 | 29731 |
| 1728577800 | 48.509 | 0.44 | 0.92 | 48.602 | 48.666 | 48.509 | 68 |
| 1728491400 | 48.065 | 0.11 | 0.22 | 47.974 | 48.065 | 47.974 | 11 |
| 1728405000 | 47.958 | -0.31 | -0.64 | 47.782 | 47.973 | 47.687 | 305 |
| 1728318600 | 48.266 | 0.28 | 0.58 | 48.344 | 48.344 | 48.222 | 68 |
| 1728059400 | 47.986 | 0.67 | 1.42 | 47.257 | 47.986 | 47.257 | 452 |
| 1727973000 | 47.315 | 0.18 | 0.39 | 47.435 | 47.435 | 47.077 | 875 |
| 1727886600 | 47.132 | 0.04 | 0.09 | 47.171 | 47.262 | 47.132 | 518 |
| 1727800200 | 47.091 | 0.08 | 0.17 | 47.226 | 47.48 | 47.091 | 1285 |
| 1727713800 | 47.012 | -0.22 | -0.47 | 47.027 | 47.027 | 46.735 | 426 |
| 1727454600 | 47.233 | 0.44 | 0.94 | 46.962 | 47.233 | 46.861 | 1008 |
| 1727368200 | 46.791 | 0.13 | 0.28 | 46.758 | 46.791 | 46.758 | 180 |
| 1727281800 | 46.66 | -0.56 | -1.19 | 46.668 | 46.877 | 46.66 | 235 |
| 1727195400 | 47.221 | -0.32 | -0.68 | 47.537 | 47.537 | 47.221 | 822 |
| 1727109000 | 47.545 | 0.29 | 0.61 | 47.316 | 47.549 | 47.316 | 1279 |
| 1726849800 | 47.255 | -0.13 | -0.27 | 47.384 | 47.384 | 47.255 | 173 |
| 1726763400 | 47.382 | 0.09 | 0.18 | 47.27 | 47.499 | 47.27 | 428 |
| 1726677000 | 47.297 | 0.26 | 0.54 | 47.257 | 47.297 | 47.257 | 31 |
| 1726590600 | 47.041 | 0.53 | 1.13 | 46.891 | 47.051 | 46.878 | 489 |
| 1726504200 | 46.514 | 0.01 | 0.02 | 46.436 | 46.514 | 46.436 | 2 |
| 1726245000 | 46.507 | 0.08 | 0.18 | 46.403 | 46.562 | 46.403 | 1110 |
| 1726158600 | 46.424 | 0.65 | 1.43 | 46.666 | 46.716 | 46.423 | 12057 |
| 1726072200 | 45.77 | -1.65 | -3.49 | 46.436 | 46.544 | 45.77 | 8102 |
| 1725985800 | 47.424 | 0.6 | 1.29 | 47.184 | 47.424 | 47.184 | 1199 |
| 1725899400 | 46.822 | 0.23 | 0.50 | 46.527 | 46.822 | 46.527 | 337 |
| 1725640200 | 46.59 | -0.89 | -1.88 | 46.805 | 47.181 | 46.59 | 955 |
| 1725553800 | 47.484 | -0.33 | -0.69 | 47.473 | 47.566 | 47.473 | 2090 |
| 1725467400 | 47.814 | -0.09 | -0.19 | 47.522 | 47.814 | 47.503 | 1752 |
| 1725381000 | 47.904 | 0.08 | 0.16 | 47.958 | 48 | 47.744 | 333 |
| 1725294600 | 47.826 | 0.23 | 0.47 | 47.782 | 47.989 | 47.782 | 430 |
| 1725035400 | 47.6 | 0.52 | 1.10 | 47.385 | 47.6 | 47.385 | 1407 |
| 1724949000 | 47.08 | 0.18 | 0.38 | 46.902 | 47.084 | 46.9 | 1164 |
| 1724862600 | 46.901 | 0.53 | 1.14 | 46.534 | 46.901 | 46.534 | 1415 |
| 1724776200 | 46.371 | 0.17 | 0.37 | 46.234 | 46.4 | 46.234 | 210 |
| 1724689800 | 46.2 | 0.2 | 0.43 | 45.966 | 46.2 | 45.966 | 199 |
| 1724430600 | 46 | 0.19 | 0.40 | 45.906 | 46.059 | 45.906 | 26 |
| 1724344200 | 45.815 | 0.04 | 0.09 | 45.485 | 45.815 | 45.485 | 40 |
| 1724257800 | 45.774 | -0.05 | -0.11 | 45.774 | 45.774 | 45.774 | 0 |
| 1724171400 | 45.823 | -0.04 | -0.10 | 45.975 | 45.975 | 45.823 | 100 |
| 1724085000 | 45.867 | -0.07 | -0.15 | 45.867 | 45.867 | 45.867 | 0 |
| 1723825800 | 45.934 | -0.07 | -0.14 | 45.854 | 45.934 | 45.688 | 1157 |
| 1723739400 | 46 | 1.21 | 2.70 | 45.277 | 46 | 45.277 | 849 |
| 1723653000 | 44.79 | 0.02 | 0.03 | 44.793 | 44.793 | 44.79 | 21 |
| 1723566600 | 44.775 | -0.11 | -0.25 | 44.707 | 44.775 | 44.707 | 3 |
| 1723480200 | 44.886 | 0.11 | 0.25 | 44.886 | 44.886 | 44.886 | 0 |
| 1723221000 | 44.772 | 0.07 | 0.16 | 44.769 | 44.878 | 44.769 | 82 |
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
