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 | 2.3 | 4.97835497835 | 46.2 | 49.1 | 45 | 3546 | 47.68843138 | DE |
| 4 | 3.5 | 7.77777777778 | 45 | 49.1 | 44 | 2362 | 46.31253519 | DE |
| 12 | 6 | 14.1176470588 | 42.5 | 49.1 | 41 | 2635 | 44.77570425 | DE |
| 26 | 5.2 | 12.0092378753 | 43.3 | 49.1 | 40 | 2257 | 43.60033563 | DE |
| 52 | 11.7 | 31.7934782609 | 36.8 | 49.1 | 36.1 | 2069 | 42.06837761 | DE |
| 156 | 19.9 | 69.5804195804 | 28.6 | 49.1 | 26 | 1832 | 35.40075584 | DE |
| 260 | 20.1 | 70.7746478873 | 28.4 | 49.1 | 19 | 2236 | 30.37859612 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 48.3 | 0.1 | 0.21 | 48.1 | 48.4 | 47.9 | 1195 |
| 1741627800 | 48.2 | 0.2 | 0.42 | 48.2 | 49 | 48 | 4100 |
| 1741368600 | 48 | 1.1 | 2.35 | 48.2 | 49.1 | 47.1 | 6341 |
| 1741282200 | 46.9 | 0 | 0.00 | 47 | 47.5 | 45 | 3717 |
| 1741195800 | 46.9 | 1.1 | 2.40 | 46.2 | 46.9 | 45.8 | 2376 |
| 1741109400 | 45.8 | -0.7 | -1.51 | 46.5 | 46.5 | 45.6 | 1143 |
| 1741023000 | 46.5 | 0.4 | 0.87 | 45.5 | 46.8 | 45.5 | 3202 |
| 1740763800 | 46.1 | -0.9 | -1.91 | 46.9 | 46.9 | 45.8 | 1377 |
| 1740677400 | 47 | -0.8 | -1.67 | 47.9 | 47.9 | 47 | 1048 |
| 1740591000 | 47.8 | 1.4 | 3.02 | 46.9 | 47.9 | 46.9 | 1510 |
| 1740504600 | 46.4 | 1.3 | 2.88 | 45.5 | 46.4 | 45.5 | 3164 |
| 1740418200 | 45.1 | 0 | 0.00 | 45.1 | 45.7 | 45.1 | 3012 |
| 1740159000 | 45.1 | 0.1 | 0.22 | 45 | 45.1 | 44.7 | 1822 |
| 1740072600 | 45 | 0 | 0.00 | 44.2 | 45.2 | 44.2 | 662 |
| 1739986200 | 45 | 0.5 | 1.12 | 44.6 | 45 | 44.5 | 947 |
| 1739899800 | 44.5 | -0.2 | -0.45 | 44.5 | 44.7 | 44.5 | 464 |
| 1739813400 | 44.7 | -0.3 | -0.67 | 44.5 | 44.7 | 44.2 | 675 |
| 1739554200 | 45 | 0.5 | 1.12 | 45.2 | 45.5 | 44.7 | 3389 |
| 1739467800 | 44.5 | 0.1 | 0.23 | 44.5 | 44.5 | 44.2 | 5697 |
| 1739381400 | 44.4 | -1.1 | -2.42 | 45 | 45.1 | 44 | 1402 |
| 1739295000 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 45 | 684 |
| 1739208600 | 45 | -0.2 | -0.44 | 44.6 | 45.4 | 44.6 | 1751 |
| 1738949400 | 45.2 | 0.2 | 0.44 | 45.2 | 45.5 | 44.7 | 2640 |
| 1738863000 | 45 | 0.6 | 1.35 | 44.1 | 45.2 | 44.1 | 1545 |
| 1738776600 | 44.4 | -0.8 | -1.77 | 45 | 45 | 44.1 | 1749 |
| 1738690200 | 45.2 | 0.3 | 0.67 | 44.9 | 45.2 | 44.7 | 545 |
| 1738603800 | 44.9 | -0.5 | -1.10 | 45 | 45 | 44.6 | 1064 |
| 1738344600 | 45.4 | 0.2 | 0.44 | 45.2 | 45.4 | 44.9 | 889 |
| 1738258200 | 45.2 | 0.2 | 0.44 | 45.6 | 45.7 | 45 | 6393 |
| 1738171800 | 45 | -0.6 | -1.32 | 45.5 | 45.7 | 45 | 635 |
| 1738085400 | 45.6 | 0.9 | 2.01 | 45.5 | 45.7 | 45 | 1794 |
| 1737999000 | 44.7 | -0.7 | -1.54 | 45.4 | 45.7 | 44.7 | 2844 |
| 1737739800 | 45.4 | 0.2 | 0.44 | 45.5 | 45.7 | 44.7 | 3389 |
| 1737653400 | 45.2 | 0.6 | 1.35 | 45.6 | 45.6 | 45.2 | 1997 |
| 1737567000 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
| 1737480600 | 44.6 | 0.2 | 0.45 | 44.5 | 45 | 44.1 | 2302 |
| 1737394200 | 44.4 | 0.9 | 2.07 | 44 | 44.5 | 43.1 | 4392 |
| 1737135000 | 43.5 | 0.1 | 0.23 | 43.7 | 43.7 | 43.1 | 468 |
| 1737048600 | 43.4 | -0.3 | -0.69 | 43.7 | 43.7 | 43 | 2417 |
| 1736962200 | 43.7 | 0.1 | 0.23 | 43.6 | 43.7 | 43.3 | 26074 |
| 1736875800 | 43.6 | -0.9 | -2.02 | 43.6 | 43.9 | 43.3 | 1250 |
| 1736789400 | 44.5 | 0.6 | 1.37 | 43.6 | 44.5 | 43.5 | 2262 |
| 1736530200 | 43.9 | -0.6 | -1.35 | 44.5 | 44.5 | 43.3 | 2044 |
| 1736443800 | 44.5 | 0.2 | 0.45 | 44.5 | 44.5 | 44.2 | 411 |
| 1736357400 | 44.3 | -0.4 | -0.89 | 44.3 | 44.7 | 44.3 | 380 |
| 1736271000 | 44.7 | 0 | 0.00 | 44.5 | 45.1 | 44.1 | 871 |
| 1736184600 | 44.7 | 0.7 | 1.59 | 43.6 | 45.5 | 43.6 | 2500 |
| 1735925400 | 44 | 0.5 | 1.15 | 44 | 44 | 43.8 | 352 |
| 1735839000 | 43.5 | 0.3 | 0.69 | 43.2 | 43.9 | 43 | 337 |
| 1735666200 | 43.2 | -0.5 | -1.14 | 43.7 | 43.9 | 43 | 663 |
| 1735579800 | 43.7 | 0.3 | 0.69 | 44 | 44 | 43.4 | 13151 |
| 1735320600 | 43.4 | -0.1 | -0.23 | 43.8 | 44.1 | 43.4 | 1686 |
| 1735061400 | 43.5 | 0.3 | 0.69 | 43.8 | 44 | 43.2 | 541 |
| 1734975000 | 43.2 | 1.6 | 3.85 | 41.8 | 44.1 | 41.8 | 5112 |
| 1734715800 | 41.6 | 0.6 | 1.46 | 41.5 | 41.8 | 41.5 | 705 |
| 1734629400 | 41 | -1 | -2.38 | 42 | 42.1 | 41 | 2290 |
| 1734543000 | 42 | -1 | -2.33 | 42.5 | 43 | 41.8 | 2162 |
| 1734456600 | 43 | 0.1 | 0.23 | 43.4 | 43.4 | 42 | 1492 |
| 1734370200 | 42.9 | 0.5 | 1.18 | 42.1 | 43 | 42.1 | 624 |
| 1734111000 | 42.4 | 0.3 | 0.71 | 42.5 | 42.5 | 42.1 | 1287 |
| 1734024600 | 42.1 | -0.2 | -0.47 | 42 | 42.5 | 42 | 588 |
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
