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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 46.6512 | 0.09 | 0.19 | 46.6069 | 46.7112 | 46.6069 | 235 |
| 1744821000 | 46.5628 | -0 | -0.00 | 46.5638 | 46.6938 | 46.5628 | 1799 |
| 1744734600 | 46.564 | 0.04 | 0.08 | 46.506 | 46.6029 | 46.4347 | 9053 |
| 1744648200 | 46.5271 | 0.02 | 0.05 | 46.3362 | 46.5277 | 46.2946 | 508 |
| 1744389000 | 46.5048 | 0 | 0.00 | 46.5048 | 46.5048 | 46.5048 | 0 |
| 1744302600 | 46.5048 | -0.09 | -0.19 | 46.3651 | 46.6136 | 46.3651 | 1125 |
| 1744216200 | 46.5929 | -0.11 | -0.23 | 46.3436 | 46.5991 | 46.252 | 363 |
| 1744129800 | 46.6985 | -0.12 | -0.26 | 46.7002 | 46.9204 | 46.4913 | 3846 |
| 1744043400 | 46.8196 | -0.44 | -0.92 | 47.4024 | 47.4085 | 46.6986 | 1780 |
| 1743784200 | 47.2546 | 0.27 | 0.57 | 47.2954 | 47.466 | 47.1063 | 3407 |
| 1743697800 | 46.9851 | 0.37 | 0.80 | 46.9128 | 46.9947 | 46.8524 | 3651 |
| 1743611400 | 46.6135 | -0.04 | -0.09 | 46.6501 | 46.7576 | 46.6135 | 399 |
| 1743525000 | 46.6557 | 0.14 | 0.29 | 46.5725 | 46.7327 | 46.5489 | 2897 |
| 1743438600 | 46.52 | 0.04 | 0.08 | 46.6763 | 46.6763 | 46.5134 | 753 |
| 1743183000 | 46.4845 | 0.24 | 0.52 | 46.4192 | 46.4873 | 46.3285 | 2673 |
| 1743096600 | 46.2452 | -0.03 | -0.06 | 46.3029 | 46.3125 | 46.1844 | 633 |
| 1743010200 | 46.2741 | -0.04 | -0.08 | 46.279 | 46.3233 | 46.2264 | 508 |
| 1742923800 | 46.3122 | -0 | -0.00 | 46.2562 | 46.3122 | 46.2258 | 1140 |
| 1742837400 | 46.314 | -0.13 | -0.28 | 46.3295 | 46.405 | 46.2887 | 760 |
| 1742578200 | 46.4429 | -0.02 | -0.04 | 46.4744 | 46.5328 | 46.4203 | 1672 |
| 1742491800 | 46.4598 | 0.11 | 0.24 | 46.4525 | 46.5908 | 46.387 | 1826 |
| 1742405400 | 46.3476 | 0.02 | 0.05 | 46.3966 | 46.3975 | 46.3029 | 121 |
| 1742319000 | 46.3267 | -0.09 | -0.19 | 46.3053 | 46.3704 | 46.2798 | 1067 |
| 1742232600 | 46.414 | 0.12 | 0.25 | 46.3042 | 46.448 | 46.2945 | 1183 |
| 1741973400 | 46.2978 | 0 | 0.01 | 46.3212 | 46.3638 | 46.2754 | 887 |
| 1741887000 | 46.2933 | 0.03 | 0.07 | 46.3043 | 46.3289 | 46.1718 | 2711 |
| 1741800600 | 46.2607 | -0.08 | -0.16 | 46.295 | 46.3411 | 46.2076 | 3238 |
| 1741714200 | 46.3368 | -0.1 | -0.22 | 46.3826 | 46.5009 | 46.282 | 7500 |
| 1741627800 | 46.4381 | 0.16 | 0.34 | 46.3723 | 46.4381 | 46.3115 | 1021 |
| 1741368600 | 46.28 | 0.06 | 0.14 | 46.3516 | 46.4311 | 46.28 | 411 |
| 1741282200 | 46.2161 | -0.28 | -0.60 | 46.1778 | 46.8844 | 46.1778 | 934 |
| 1741195800 | 46.4947 | -0.31 | -0.67 | 46.2312 | 46.5278 | 46.2312 | 4647 |
| 1741109400 | 46.8062 | 0.1 | 0.22 | 46.8654 | 46.8654 | 46.7351 | 2690 |
| 1741023000 | 46.7047 | -0.04 | -0.08 | 46.5592 | 46.7266 | 46.5592 | 2081 |
| 1740763800 | 46.7414 | 0.04 | 0.09 | 46.7572 | 46.7772 | 46.6985 | 1062 |
| 1740677400 | 46.7013 | 0.08 | 0.16 | 46.7494 | 46.7494 | 46.5664 | 590 |
| 1740591000 | 46.6256 | -0 | -0.01 | 46.5548 | 46.6275 | 46.5548 | 130 |
| 1740504600 | 46.6305 | 0.15 | 0.32 | 46.5123 | 46.6305 | 46.5123 | 1111 |
| 1740418200 | 46.4796 | 0.08 | 0.17 | 46.3656 | 46.4796 | 46.3214 | 820 |
| 1740159000 | 46.4014 | 0.19 | 0.41 | 46.2596 | 46.4014 | 46.1968 | 2204 |
| 1740072600 | 46.214 | 0.01 | 0.02 | 46.2172 | 46.2802 | 46.214 | 346 |
| 1739986200 | 46.2031 | -0.1 | -0.21 | 46.2054 | 46.2054 | 46.1115 | 410 |
| 1739899800 | 46.2995 | 0.02 | 0.05 | 46.2935 | 46.2995 | 46.2459 | 3704 |
| 1739813400 | 46.2783 | -0.16 | -0.35 | 46.2425 | 46.3454 | 46.2425 | 1465 |
| 1739554200 | 46.4387 | 0.09 | 0.19 | 46.3093 | 46.4387 | 46.2764 | 5241 |
| 1739467800 | 46.3515 | 0.26 | 0.56 | 46.148 | 46.3624 | 46.1465 | 1682 |
| 1739381400 | 46.0942 | -0.24 | -0.52 | 46.2801 | 46.2801 | 46.0942 | 191 |
| 1739295000 | 46.3336 | -0.11 | -0.24 | 46.3195 | 46.438 | 46.3195 | 1832 |
| 1739208600 | 46.4437 | 0.04 | 0.09 | 46.4309 | 46.4937 | 46.3813 | 3172 |
| 1738949400 | 46.4023 | -0.17 | -0.36 | 46.5029 | 46.54 | 46.4015 | 2864 |
| 1738863000 | 46.5712 | 0.04 | 0.09 | 46.5241 | 46.5741 | 46.4523 | 1316 |
| 1738776600 | 46.5285 | 0.19 | 0.41 | 46.3947 | 46.6155 | 46.3511 | 26608 |
| 1738690200 | 46.337 | -0.05 | -0.11 | 46.2884 | 46.337 | 46.2086 | 1409 |
| 1738603800 | 46.3883 | 0.14 | 0.30 | 46.2869 | 46.4966 | 46.2256 | 3254 |
| 1738344600 | 46.2503 | -0.04 | -0.08 | 46.233 | 46.3533 | 46.1726 | 1219 |
| 1738258200 | 46.2874 | 0.07 | 0.14 | 46.2289 | 46.3273 | 46.2289 | 949 |
| 1738171800 | 46.2204 | 0.02 | 0.03 | 46.2648 | 46.2994 | 46.2204 | 525 |
| 1738085400 | 46.2054 | 0.01 | 0.02 | 46.1993 | 46.2518 | 46.1626 | 7373 |
| 1737999000 | 46.1941 | 0.14 | 0.31 | 46.1974 | 46.2884 | 46.1477 | 815 |
| 1737739800 | 46.0507 | -0.02 | -0.05 | 46.0792 | 46.1001 | 46.0174 | 382 |
| 1737653400 | 46.0722 | -0.12 | -0.26 | 46.1316 | 46.1345 | 46.0173 | 1846 |
| 1737567000 | 46.1939 | 0 | 0.00 | 46.1939 | 46.1939 | 46.1939 | 0 |
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
