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 | -0.5 | -1.0989010989 | 45.5 | 45.7 | 44.6 | 1905 | 45.17182448 | DE |
| 4 | 0.7 | 1.58013544018 | 44.3 | 45.7 | 43 | 3239 | 44.28501543 | DE |
| 12 | 1.3 | 2.97482837529 | 43.7 | 45.7 | 40 | 2546 | 43.49673389 | DE |
| 26 | 5.4 | 13.6363636364 | 39.6 | 46 | 37.5 | 2239 | 43.03531218 | DE |
| 52 | 11.8 | 35.5421686747 | 33.2 | 46 | 32.2 | 2247 | 40.51921902 | DE |
| 156 | 15.3 | 51.5151515152 | 29.7 | 46 | 23.8 | 1904 | 34.35037134 | DE |
| 260 | 11.5 | 34.328358209 | 33.5 | 46 | 19 | 2266 | 30.09617701 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733938200 | 42.3 | -0.2 | -0.47 | 42.5 | 42.7 | 42.1 | 1181 |
| 1733851800 | 42.5 | -0.2 | -0.47 | 43 | 43 | 42.5 | 1255 |
| 1733765400 | 42.7 | -0.7 | -1.61 | 43.5 | 43.5 | 42.7 | 2587 |
| 1733506200 | 43.4 | 0 | 0.00 | 43 | 43.4 | 42.5 | 2294 |
| 1733419800 | 43.4 | 0.5 | 1.17 | 43.2 | 43.4 | 42.3 | 1804 |
| 1733333400 | 42.9 | 0.8 | 1.90 | 42.8 | 43 | 42.1 | 1748 |
| 1733247000 | 42.1 | 0.5 | 1.20 | 42.1 | 42.9 | 42 | 1143 |
| 1733160600 | 41.6 | -1.9 | -4.37 | 42.5 | 43.1 | 41.6 | 1139 |
| 1732901400 | 43.5 | 0.4 | 0.93 | 42 | 43.5 | 42 | 858 |
| 1732815000 | 43.1 | 0.6 | 1.41 | 42.9 | 43.1 | 42.1 | 1808 |
| 1732728600 | 42.5 | -0.5 | -1.16 | 42 | 42.5 | 41.5 | 2259 |
| 1732642200 | 43 | 0.5 | 1.18 | 42 | 43.4 | 41.3 | 4184 |
| 1732555800 | 42.5 | 2.1 | 5.20 | 40.8 | 42.5 | 40.8 | 7145 |
| 1732296600 | 40.4 | -1.3 | -3.12 | 41.2 | 41.6 | 40 | 4490 |
| 1732210200 | 41.7 | -0.8 | -1.88 | 42.5 | 42.5 | 41.1 | 1176 |
| 1732123800 | 42.5 | 0 | 0.00 | 42.2 | 42.5 | 41.4 | 1241 |
| 1732037400 | 42.5 | -1 | -2.30 | 42.9 | 42.9 | 42.3 | 1879 |
| 1731951000 | 43.5 | -0.1 | -0.23 | 43.7 | 43.7 | 42.9 | 3155 |
| 1731691800 | 43.6 | -0.2 | -0.46 | 43 | 43.6 | 42.8 | 1004 |
| 1731605400 | 43.8 | 0.1 | 0.23 | 43.8 | 43.9 | 42.8 | 3137 |
| 1731519000 | 43.7 | 0 | 0.00 | 43.7 | 43.9 | 43.1 | 1157 |
| 1731432600 | 43.7 | 0.6 | 1.39 | 43.2 | 43.7 | 43.2 | 808 |
| 1731346200 | 43.1 | -0.1 | -0.23 | 43.6 | 43.6 | 43.1 | 904 |
| 1731087000 | 43.2 | -0.8 | -1.82 | 43.5 | 43.5 | 43.2 | 699 |
| 1731000600 | 44 | -1 | -2.22 | 44.5 | 44.8 | 43.4 | 2575 |
| 1730914200 | 45 | 2.7 | 6.38 | 43.9 | 45.2 | 43.7 | 8626 |
| 1730827800 | 42.3 | 0.4 | 0.95 | 41.9 | 42.3 | 41.2 | 102 |
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
