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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 44.806 | 0.34 | 0.76 | 44.789 | 44.844 | 44.789 | 80 |
| 1734975000 | 44.467 | 0.06 | 0.14 | 44.542 | 44.557 | 44.232 | 544 |
| 1734715800 | 44.405 | 0.3 | 0.68 | 44.108 | 44.405 | 43.983 | 499 |
| 1734629400 | 44.107 | -0.32 | -0.73 | 43.785 | 44.107 | 43.709 | 473 |
| 1734543000 | 44.43 | 0.08 | 0.17 | 44.41 | 44.435 | 44.182 | 6052 |
| 1734456600 | 44.354 | -0.47 | -1.06 | 44.385 | 44.405 | 44.134 | 6153 |
| 1734370200 | 44.828 | -0.1 | -0.23 | 44.895 | 44.895 | 44.801 | 363 |
| 1734111000 | 44.93 | -0.25 | -0.54 | 45.138 | 45.138 | 44.93 | 790 |
| 1734024600 | 45.175 | 0.19 | 0.42 | 44.722 | 45.218 | 44.722 | 1746 |
| 1733938200 | 44.988 | -0.2 | -0.43 | 45.135 | 45.176 | 44.988 | 5083 |
| 1733851800 | 45.184 | -0.21 | -0.46 | 45.412 | 45.412 | 44.748 | 10169 |
| 1733765400 | 45.395 | -0.61 | -1.32 | 45.699 | 45.876 | 45.395 | 1503 |
| 1733506200 | 46 | -0.42 | -0.90 | 46.235 | 46.316 | 45.95 | 257 |
| 1733419800 | 46.417 | 0.02 | 0.04 | 46.378 | 46.541 | 46.168 | 821 |
| 1733333400 | 46.397 | -0.4 | -0.86 | 46.341 | 46.582 | 46.341 | 1761 |
| 1733247000 | 46.8 | -0.98 | -2.04 | 46.852 | 47.071 | 46.8 | 4146 |
| 1733160600 | 47.776 | 0.07 | 0.14 | 47.789 | 48.011 | 47.766 | 1347 |
| 1732901400 | 47.711 | -0.01 | -0.02 | 47.608 | 47.851 | 47.591 | 317 |
| 1732815000 | 47.722 | -0.03 | -0.06 | 47.722 | 47.722 | 47.722 | 0 |
| 1732728600 | 47.749 | 0.03 | 0.05 | 47.893 | 48.003 | 47.749 | 204 |
| 1732642200 | 47.724 | 0.79 | 1.69 | 47.174 | 47.724 | 47.122 | 23 |
| 1732555800 | 46.93 | -0.79 | -1.66 | 47.473 | 47.473 | 46.93 | 106 |
| 1732296600 | 47.72 | 0.59 | 1.26 | 47.425 | 48 | 47.425 | 2165 |
| 1732210200 | 47.127 | 0.86 | 1.85 | 46.765 | 47.127 | 46.536 | 2796 |
| 1732123800 | 46.269 | 0.41 | 0.89 | 46.199 | 46.451 | 46.199 | 6023 |
| 1732037400 | 45.861 | 0.01 | 0.02 | 45.911 | 46.033 | 45.497 | 575 |
| 1731951000 | 45.85 | 0.52 | 1.14 | 45.454 | 45.85 | 45.454 | 4196 |
| 1731691800 | 45.333 | 0.18 | 0.39 | 44.78 | 45.348 | 44.78 | 805 |
| 1731605400 | 45.157 | 0.17 | 0.37 | 45.109 | 45.157 | 45.109 | 2595 |
| 1731519000 | 44.991 | 0 | 0.00 | 44.991 | 44.991 | 44.991 | 0 |
| 1731432600 | 44.991 | -0.53 | -1.15 | 45.358 | 45.358 | 44.991 | 2427 |
| 1731346200 | 45.516 | 0.98 | 2.19 | 44.761 | 45.516 | 44.761 | 496 |
| 1731087000 | 44.54 | 0.49 | 1.11 | 43.824 | 44.629 | 43.824 | 8222 |
| 1731000600 | 44.049 | 0.33 | 0.75 | 43.894 | 44.049 | 43.729 | 3212 |
| 1730914200 | 43.72 | 0.55 | 1.27 | 44.626 | 44.626 | 43.526 | 4973 |
| 1730827800 | 43.173 | 0.19 | 0.45 | 43.075 | 43.173 | 42.936 | 780 |
| 1730741400 | 42.981 | -1.31 | -2.95 | 43.466 | 43.466 | 42.931 | 8192 |
| 1730482200 | 44.289 | -0.44 | -0.97 | 44.669 | 44.669 | 44.289 | 137 |
| 1730395800 | 44.725 | 0.28 | 0.63 | 44.264 | 44.725 | 44.121 | 1258 |
| 1730309400 | 44.446 | -0.31 | -0.69 | 44.541 | 44.631 | 44.446 | 598 |
| 1730223000 | 44.754 | -0.76 | -1.68 | 45.197 | 45.314 | 44.754 | 529 |
| 1730136600 | 45.517 | -0.2 | -0.44 | 45.315 | 45.551 | 45.306 | 390 |
| 1729873800 | 45.72 | -0.45 | -0.97 | 45.794 | 45.799 | 45.662 | 535 |
| 1729787400 | 46.17 | 0.25 | 0.54 | 46.229 | 46.249 | 46.161 | 491 |
| 1729701000 | 45.924 | 0.38 | 0.84 | 45.782 | 45.999 | 45.776 | 25165 |
| 1729614600 | 45.54 | -0.09 | -0.19 | 45.76 | 45.76 | 45.438 | 21701 |
| 1729528200 | 45.627 | -0.05 | -0.11 | 45.828 | 45.9 | 45.627 | 973 |
| 1729269000 | 45.675 | -0.36 | -0.77 | 45.541 | 45.714 | 45.506 | 3549 |
| 1729182600 | 46.031 | 0.99 | 2.20 | 45.975 | 46.125 | 45.975 | 492 |
| 1729096200 | 45.041 | -0.02 | -0.04 | 44.985 | 45.041 | 44.985 | 180 |
| 1729009800 | 45.057 | 0.52 | 1.16 | 44.92 | 45.057 | 44.88 | 608 |
| 1728923400 | 44.541 | 1.05 | 2.42 | 44.015 | 44.547 | 44.015 | 4842 |
| 1728664200 | 43.49 | -0.21 | -0.48 | 43.485 | 43.49 | 43.435 | 646 |
| 1728577800 | 43.701 | 0 | 0.00 | 43.701 | 43.701 | 43.701 | 0 |
| 1728491400 | 43.701 | -0.52 | -1.17 | 44.004 | 44.102 | 43.701 | 750 |
| 1728405000 | 44.219 | -0.21 | -0.47 | 43.94 | 44.219 | 43.94 | 1315 |
| 1728318600 | 44.426 | -0.5 | -1.11 | 44.985 | 44.985 | 44.426 | 950 |
| 1728059400 | 44.923 | -0.19 | -0.41 | 44.852 | 45.152 | 44.852 | 3886 |
| 1727973000 | 45.11 | 0.31 | 0.70 | 44.726 | 45.11 | 44.694 | 7871 |
| 1727886600 | 44.796 | 0.09 | 0.19 | 44.621 | 44.796 | 44.412 | 2627 |
| 1727800200 | 44.71 | 0.75 | 1.70 | 44.044 | 44.71 | 44.044 | 3947 |
| 1727713800 | 43.963 | 0.19 | 0.44 | 43.726 | 43.963 | 43.61 | 818 |
| 1727454600 | 43.771 | 0.29 | 0.67 | 43.472 | 43.771 | 43.302 | 2099 |
| 1727368200 | 43.481 | 0.18 | 0.42 | 43.736 | 43.815 | 43.481 | 7205 |
| 1727281800 | 43.3 | -0.16 | -0.37 | 43.289 | 43.3 | 43.289 | 24 |
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
