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 | 46.445 | 0.46 | 1.00 | 46.505 | 46.59 | 46.255 | 1651 |
| 1734975000 | 45.985 | 0.05 | 0.10 | 46.2 | 46.23 | 45.805 | 2618 |
| 1734715800 | 45.94 | -0.15 | -0.31 | 45.995 | 46.05 | 45.545 | 8780 |
| 1734629400 | 46.085 | -0.72 | -1.54 | 46.135 | 46.485 | 46.05 | 4308 |
| 1734543000 | 46.805 | 0.31 | 0.68 | 46.965 | 46.965 | 46.57 | 3482 |
| 1734456600 | 46.49 | -1.01 | -2.13 | 46.98 | 47.12 | 46.32 | 3235 |
| 1734370200 | 47.5 | -0.43 | -0.89 | 48 | 48 | 47.5 | 2687 |
| 1734111000 | 47.925 | -0.49 | -1.01 | 48.53 | 48.64 | 47.925 | 15578 |
| 1734024600 | 48.415 | -0.17 | -0.34 | 48.635 | 48.895 | 48.33 | 3229 |
| 1733938200 | 48.58 | -0.39 | -0.80 | 48.785 | 48.845 | 48.485 | 10252 |
| 1733851800 | 48.97 | 0.05 | 0.10 | 48.77 | 48.97 | 48.7 | 2579 |
| 1733765400 | 48.92 | 0.2 | 0.41 | 48.715 | 49.205 | 48.715 | 18715 |
| 1733506200 | 48.72 | -0.61 | -1.24 | 49.3 | 49.315 | 48.545 | 2602 |
| 1733419800 | 49.33 | -0.08 | -0.15 | 49.45 | 49.555 | 49.21 | 4480 |
| 1733333400 | 49.405 | -0.84 | -1.66 | 50.43 | 50.59 | 49.405 | 4613 |
| 1733247000 | 50.24 | 0.14 | 0.28 | 50.57 | 50.61 | 50.24 | 2217 |
| 1733160600 | 50.1 | -0.44 | -0.87 | 50.8 | 50.8 | 50.1 | 798 |
| 1732901400 | 50.54 | 0.14 | 0.28 | 50.25 | 50.54 | 50.25 | 1568 |
| 1732815000 | 50.4 | -0.03 | -0.06 | 50.26 | 50.48 | 50.24 | 2855 |
| 1732728600 | 50.43 | -0.15 | -0.30 | 50.53 | 50.54 | 50.16 | 834 |
| 1732642200 | 50.58 | -0.6 | -1.17 | 50.95 | 50.95 | 50.42 | 4017 |
| 1732555800 | 51.18 | -0.98 | -1.88 | 52.07 | 52.07 | 51.18 | 5332 |
| 1732296600 | 52.16 | 0.22 | 0.42 | 51.58 | 52.35 | 51.58 | 3412 |
| 1732210200 | 51.94 | 1.4 | 2.77 | 50.85 | 51.94 | 50.85 | 6696 |
| 1732123800 | 50.54 | 0.22 | 0.44 | 50.72 | 50.84 | 50.54 | 2459 |
| 1732037400 | 50.32 | -0.22 | -0.44 | 50.87 | 50.87 | 50.1 | 703 |
| 1731951000 | 50.54 | 0.47 | 0.94 | 50.25 | 50.58 | 50.09 | 4335 |
| 1731691800 | 50.07 | -0.04 | -0.08 | 50.09 | 50.52 | 49.94 | 3462 |
| 1731605400 | 50.11 | 0.7 | 1.43 | 49.675 | 50.43 | 49.675 | 5448 |
| 1731519000 | 49.405 | 0 | 0.00 | 49.405 | 49.405 | 49.405 | 0 |
| 1731432600 | 49.405 | -0.08 | -0.15 | 49.335 | 49.77 | 49.335 | 5241 |
| 1731346200 | 49.48 | 0.56 | 1.13 | 49.465 | 49.68 | 49.225 | 8404 |
| 1731087000 | 48.925 | 0.23 | 0.47 | 48.85 | 48.97 | 48.705 | 3707 |
| 1731000600 | 48.695 | -0.23 | -0.46 | 49.06 | 49.29 | 48.51 | 5838 |
| 1730914200 | 48.92 | 1.57 | 3.30 | 48.6 | 49.01 | 48.225 | 2194 |
| 1730827800 | 47.355 | 0.3 | 0.64 | 47.135 | 47.355 | 47.04 | 1589 |
| 1730741400 | 47.055 | 0.12 | 0.26 | 46.87 | 47.185 | 46.685 | 1711 |
| 1730482200 | 46.935 | 0.09 | 0.20 | 46.92 | 47.38 | 46.92 | 4503 |
| 1730395800 | 46.84 | 0.14 | 0.29 | 46.57 | 46.935 | 46.49 | 941 |
| 1730309400 | 46.705 | 0.02 | 0.03 | 46.825 | 46.88 | 46.535 | 5464 |
| 1730223000 | 46.69 | -0.54 | -1.13 | 47.26 | 47.485 | 46.69 | 4543 |
| 1730136600 | 47.225 | -0.56 | -1.16 | 46.935 | 47.225 | 46.575 | 2876 |
| 1729873800 | 47.78 | 0.15 | 0.31 | 47.635 | 47.865 | 47.485 | 4434 |
| 1729787400 | 47.63 | -0.06 | -0.13 | 47.9 | 48.195 | 47.62 | 6750 |
| 1729701000 | 47.69 | -0.3 | -0.63 | 48.17 | 48.17 | 47.605 | 1714 |
| 1729614600 | 47.99 | 0.16 | 0.32 | 47.825 | 48.03 | 47.675 | 4746 |
| 1729528200 | 47.835 | 0.34 | 0.71 | 47.83 | 48.2 | 47.83 | 4877 |
| 1729269000 | 47.5 | -0.29 | -0.61 | 48.04 | 48.125 | 47.5 | 2234 |
| 1729182600 | 47.79 | 0.16 | 0.33 | 47.64 | 48.2 | 47.57 | 5710 |
| 1729096200 | 47.635 | 0.23 | 0.49 | 47.445 | 47.78 | 47.33 | 5570 |
| 1729009800 | 47.405 | -1.28 | -2.62 | 48.11 | 48.11 | 47.3 | 9706 |
| 1728923400 | 48.68 | 0.01 | 0.01 | 48.735 | 48.74 | 48.52 | 4710 |
| 1728664200 | 48.675 | 0.69 | 1.44 | 48.485 | 48.775 | 48.28 | 2655 |
| 1728577800 | 47.985 | 0 | 0.00 | 47.985 | 47.985 | 47.985 | 0 |
| 1728491400 | 47.985 | 0.08 | 0.16 | 47.72 | 47.985 | 47.605 | 2729 |
| 1728405000 | 47.91 | -1.17 | -2.38 | 48.815 | 48.815 | 47.74 | 2046 |
| 1728318600 | 49.08 | 0.5 | 1.03 | 48.82 | 49.215 | 48.72 | 4938 |
| 1728059400 | 48.58 | 0.82 | 1.73 | 48.045 | 48.74 | 48.045 | 8719 |
| 1727973000 | 47.755 | 0.66 | 1.40 | 47.385 | 47.86 | 47.1 | 10301 |
| 1727886600 | 47.095 | 0.52 | 1.12 | 46.925 | 47.61 | 46.925 | 7398 |
| 1727800200 | 46.575 | 1.35 | 2.99 | 45.225 | 46.575 | 45.125 | 4152 |
| 1727713800 | 45.225 | 0.26 | 0.58 | 45.24 | 45.46 | 44.785 | 6845 |
| 1727454600 | 44.965 | 0.23 | 0.50 | 44.415 | 44.965 | 44.415 | 1003 |
| 1727368200 | 44.74 | -1.01 | -2.21 | 45.1 | 45.1 | 44.335 | 6230 |
| 1727281800 | 45.75 | -0.51 | -1.10 | 45.875 | 46.105 | 45.535 | 979 |
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
