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 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 52.314 | -1.17 | -2.19 | 52.69 | 52.69 | 52.002 | 7376 |
| 1737739800 | 53.486 | -0.3 | -0.55 | 53.723 | 53.725 | 53.416 | 1326 |
| 1737653400 | 53.784 | -0.14 | -0.26 | 53.645 | 53.784 | 53.411 | 1802 |
| 1737567000 | 53.923 | 0.09 | 0.18 | 53.694 | 53.923 | 53.69 | 1869 |
| 1737480600 | 53.828 | 0 | 0.00 | 53.828 | 53.828 | 53.828 | 0 |
| 1737394200 | 53.828 | 0.13 | 0.24 | 53.759 | 53.828 | 53.435 | 1386 |
| 1737135000 | 53.699 | 0.35 | 0.66 | 53.31 | 53.699 | 53.303 | 1357 |
| 1737048600 | 53.346 | -0.03 | -0.06 | 53.744 | 53.744 | 53.183 | 3433 |
| 1736962200 | 53.376 | 0.66 | 1.26 | 52.442 | 53.376 | 52.442 | 1946 |
| 1736875800 | 52.712 | 0.04 | 0.08 | 52.837 | 52.84 | 52.712 | 5252 |
| 1736789400 | 52.67 | 0.03 | 0.05 | 52.597 | 52.67 | 52.3 | 1830 |
| 1736530200 | 52.643 | -0.64 | -1.20 | 53.149 | 53.181 | 52.643 | 6710 |
| 1736443800 | 53.281 | -0.11 | -0.21 | 53.142 | 53.356 | 53.142 | 813 |
| 1736357400 | 53.395 | 0.07 | 0.14 | 53.198 | 53.417 | 53.198 | 914 |
| 1736271000 | 53.321 | -0.52 | -0.96 | 53.367 | 53.596 | 53.321 | 21784 |
| 1736184600 | 53.838 | 0.13 | 0.24 | 53.702 | 54.08 | 53.625 | 1500 |
| 1735925400 | 53.71 | 0.14 | 0.26 | 53.435 | 53.71 | 53.339 | 3575 |
| 1735839000 | 53.57 | 0.63 | 1.18 | 52.606 | 53.57 | 52.574 | 7162 |
| 1735666200 | 52.943 | 0.03 | 0.05 | 52.443 | 52.943 | 52.443 | 46 |
| 1735579800 | 52.915 | -0.33 | -0.63 | 52.766 | 52.915 | 52.503 | 1211 |
| 1735320600 | 53.248 | -0.46 | -0.86 | 53.305 | 53.305 | 52.878 | 3433 |
| 1735061400 | 53.71 | 0.22 | 0.41 | 53.68 | 53.71 | 53.453 | 399 |
| 1734975000 | 53.491 | 0.02 | 0.04 | 53.305 | 53.491 | 53.24 | 13308 |
| 1734715800 | 53.469 | -0.03 | -0.05 | 52.795 | 53.469 | 52.468 | 32808 |
| 1734629400 | 53.498 | -0.4 | -0.74 | 53.151 | 53.498 | 53.049 | 2378 |
| 1734543000 | 53.899 | -0.13 | -0.23 | 53.961 | 53.975 | 53.844 | 1137 |
| 1734456600 | 54.025 | -0.15 | -0.27 | 53.71 | 54.025 | 53.474 | 9606 |
| 1734370200 | 54.17 | 0.09 | 0.16 | 54.075 | 54.215 | 54.071 | 8376 |
| 1734111000 | 54.084 | -0.44 | -0.80 | 54.339 | 54.381 | 54.084 | 60119 |
| 1734024600 | 54.522 | 0.13 | 0.24 | 54.702 | 54.742 | 54.427 | 8790 |
| 1733938200 | 54.394 | 0.48 | 0.89 | 54.172 | 54.519 | 54.172 | 17229 |
| 1733851800 | 53.915 | -0.99 | -1.80 | 53.912 | 54.322 | 53.912 | 2358 |
| 1733765400 | 54.901 | 1.12 | 2.09 | 53.978 | 54.901 | 53.978 | 1433 |
| 1733506200 | 53.777 | 0.04 | 0.07 | 53.477 | 53.777 | 53.477 | 1866 |
| 1733419800 | 53.741 | 0.02 | 0.04 | 53.546 | 53.741 | 53.489 | 1345 |
| 1733333400 | 53.721 | 0.31 | 0.59 | 53.6 | 53.721 | 53.442 | 5729 |
| 1733247000 | 53.408 | -0.01 | -0.01 | 53.513 | 53.581 | 52.779 | 4099 |
| 1733160600 | 53.415 | 0.59 | 1.11 | 52.968 | 53.415 | 52.946 | 1227 |
| 1732901400 | 52.828 | 0.6 | 1.14 | 52.213 | 52.828 | 52.151 | 2516 |
| 1732815000 | 52.23 | -0.56 | -1.05 | 52.391 | 52.391 | 52.23 | 5699 |
| 1732728600 | 52.786 | -0.45 | -0.84 | 53.429 | 53.429 | 52.786 | 7942 |
| 1732642200 | 53.232 | 0.21 | 0.39 | 52.922 | 53.232 | 52.922 | 2782 |
| 1732555800 | 53.024 | -0.77 | -1.43 | 53.546 | 53.546 | 53.024 | 3197 |
| 1732296600 | 53.795 | 0.29 | 0.53 | 53.122 | 53.795 | 53.122 | 3494 |
| 1732210200 | 53.51 | 0.4 | 0.75 | 52.722 | 53.51 | 52.722 | 2521 |
| 1732123800 | 53.111 | 0.26 | 0.50 | 53.135 | 53.317 | 53.036 | 1548 |
| 1732037400 | 52.848 | -0.35 | -0.66 | 53.354 | 53.354 | 52.748 | 4232 |
| 1731951000 | 53.197 | 0.17 | 0.33 | 52.898 | 53.197 | 52.685 | 471 |
| 1731691800 | 53.024 | 0.19 | 0.36 | 52.684 | 53.024 | 52.661 | 6555 |
| 1731605400 | 52.834 | 0.07 | 0.13 | 52.515 | 52.834 | 52.515 | 338 |
| 1731519000 | 52.768 | 0 | 0.00 | 52.768 | 52.768 | 52.768 | 0 |
| 1731432600 | 52.768 | -0.55 | -1.03 | 53.013 | 53.129 | 52.768 | 5017 |
| 1731346200 | 53.317 | -0.13 | -0.24 | 53.742 | 53.817 | 53.317 | 2915 |
| 1731087000 | 53.443 | -0.94 | -1.73 | 54.106 | 54.106 | 53.443 | 3153 |
| 1731000600 | 54.383 | 0.7 | 1.30 | 54.042 | 54.383 | 54.042 | 1040 |
| 1730914200 | 53.684 | 0.2 | 0.38 | 53.772 | 53.791 | 53.35 | 2251 |
| 1730827800 | 53.48 | 0.42 | 0.80 | 53.418 | 53.48 | 53.314 | 2899 |
| 1730741400 | 53.058 | 0.29 | 0.56 | 52.804 | 53.071 | 52.804 | 4813 |
| 1730482200 | 52.764 | 0.31 | 0.59 | 52.409 | 52.764 | 52.323 | 2104 |
| 1730395800 | 52.454 | -0.5 | -0.94 | 52.352 | 52.454 | 52.053 | 3564 |
| 1730309400 | 52.954 | -1 | -1.85 | 53.339 | 53.339 | 52.951 | 1194 |
| 1730223000 | 53.954 | -0.17 | -0.32 | 53.721 | 53.954 | 53.364 | 2068 |
| 1730136600 | 54.127 | 0.59 | 1.10 | 53.718 | 54.127 | 53.706 | 1092 |
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
