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 | -0.7 | -1.51679306609 | 46.15 | 46.7 | 44.55 | 40197 | 45.32583724 | DE |
| 4 | -1.6 | -3.40063761955 | 47.05 | 47.25 | 44.3 | 30305 | 45.82039654 | DE |
| 12 | -3.05 | -6.28865979381 | 48.5 | 49.95 | 44.3 | 26239 | 46.77876163 | DE |
| 26 | -6.45 | -12.4277456647 | 51.9 | 55.9 | 42 | 28560 | 49.24868729 | DE |
| 52 | 6.65 | 17.1391752577 | 38.8 | 55.9 | 38.75 | 31446 | 47.75344463 | DE |
| 156 | 4.55 | 11.1246943765 | 40.9 | 55.9 | 27.9 | 43133 | 37.8440413 | DE |
| 260 | 27.19 | 148.904709748 | 18.26 | 55.9 | 12.96 | 75862 | 29.59447637 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 44.85 | 0 | 0.00 | 45.45 | 45.5 | 44.65 | 25101 |
| 1732037400 | 44.85 | -0.3 | -0.66 | 45.5 | 45.6 | 44.55 | 38289 |
| 1731951000 | 45.15 | 0.05 | 0.11 | 45.25 | 45.25 | 44.6 | 43410 |
| 1731691800 | 45.1 | -0.85 | -1.85 | 45.95 | 46 | 45.1 | 24696 |
| 1731605400 | 45.95 | -0.35 | -0.76 | 46.15 | 46.7 | 45.85 | 69491 |
| 1731519000 | 46.3 | 0 | 0.00 | 46.3 | 46.3 | 46.3 | 0 |
| 1731432600 | 46.3 | -0.5 | -1.07 | 46.8 | 46.85 | 46.25 | 22885 |
| 1731346200 | 46.8 | 0.35 | 0.75 | 46.5 | 47 | 46.5 | 30811 |
| 1731087000 | 46.45 | -0.35 | -0.75 | 47 | 47 | 46.25 | 41365 |
| 1731000600 | 46.8 | 1 | 2.18 | 46.6 | 47.05 | 46.5 | 15906 |
| 1730914200 | 45.8 | 0.7 | 1.55 | 45.45 | 46.55 | 45.35 | 46907 |
| 1730827800 | 45.1 | 0.1 | 0.22 | 44.6 | 45.25 | 44.6 | 16027 |
| 1730741400 | 45 | -0.55 | -1.21 | 45.55 | 45.95 | 44.9 | 11771 |
| 1730482200 | 45.55 | 0.95 | 2.13 | 45.3 | 45.7 | 44.3 | 10201 |
| 1730395800 | 44.6 | -1.4 | -3.04 | 46 | 46 | 44.6 | 30629 |
| 1730309400 | 46 | 0.1 | 0.22 | 45.7 | 46.6 | 45.6 | 38176 |
| 1730223000 | 45.9 | -1.2 | -2.55 | 47.2 | 47.2 | 45.9 | 41313 |
| 1730136600 | 47.1 | 0.3 | 0.64 | 46.45 | 47.25 | 46.45 | 27223 |
| 1729873800 | 46.8 | 0.45 | 0.97 | 46.05 | 47.25 | 46.05 | 26450 |
| 1729787400 | 46.35 | 0 | 0.00 | 47.05 | 47.05 | 46.05 | 15150 |
| 1729701000 | 46.35 | -0.75 | -1.59 | 47.1 | 47.4 | 46.25 | 13415 |
| 1729614600 | 47.1 | 0 | 0.00 | 47.15 | 47.4 | 46.15 | 21403 |
| 1729528200 | 47.1 | -1.15 | -2.38 | 48.7 | 48.7 | 47.1 | 11933 |
| 1729269000 | 48.25 | 0.25 | 0.52 | 47.6 | 48.6 | 46.95 | 15951 |
| 1729182600 | 48 | 0.9 | 1.91 | 47.1 | 48 | 47.1 | 17722 |
| 1729096200 | 47.1 | 0.55 | 1.18 | 47.65 | 47.65 | 46.35 | 13041 |
| 1729009800 | 46.55 | -0.55 | -1.17 | 47.25 | 48 | 46.55 | 11089 |
| 1728923400 | 47.1 | 0.6 | 1.29 | 46.5 | 47.1 | 46.1 | 10736 |
| 1728664200 | 46.5 | 0.55 | 1.20 | 46.95 | 46.95 | 46.05 | 18547 |
| 1728577800 | 45.95 | 0 | 0.00 | 46.5 | 46.5 | 45.55 | 35204 |
| 1728491400 | 45.95 | 0.3 | 0.66 | 45.5 | 45.95 | 45.4 | 35963 |
| 1728405000 | 45.65 | -0.4 | -0.87 | 46.6 | 46.6 | 45.5 | 14777 |
| 1728318600 | 46.05 | -0.45 | -0.97 | 47 | 47.35 | 45.95 | 11870 |
| 1728059400 | 46.5 | 0.3 | 0.65 | 47.5 | 47.5 | 46.2 | 16334 |
| 1727973000 | 46.2 | -0.25 | -0.54 | 46.7 | 46.8 | 46.15 | 17687 |
| 1727886600 | 46.45 | -0.25 | -0.54 | 47.35 | 47.35 | 46.45 | 15631 |
| 1727800200 | 46.7 | -0.8 | -1.68 | 48.8 | 48.8 | 46.7 | 24327 |
| 1727713800 | 47.5 | -0.7 | -1.45 | 48.35 | 48.75 | 47.5 | 19481 |
| 1727454600 | 48.2 | -0.3 | -0.62 | 48.8 | 48.8 | 48.15 | 27759 |
| 1727368200 | 48.5 | -0.45 | -0.92 | 49.4 | 49.75 | 48.4 | 16910 |
| 1727281800 | 48.95 | -0.4 | -0.81 | 49 | 49.75 | 48.8 | 10595 |
| 1727195400 | 49.35 | -0.05 | -0.10 | 49.5 | 49.6 | 49.1 | 85794 |
| 1727109000 | 49.4 | 0.1 | 0.20 | 49 | 49.95 | 49 | 14065 |
| 1726849800 | 49.3 | -0.1 | -0.20 | 49.4 | 49.5 | 49.2 | 10063 |
| 1726763400 | 49.4 | 1.55 | 3.24 | 48 | 49.6 | 48 | 16950 |
| 1726677000 | 47.85 | 0.15 | 0.31 | 47.65 | 47.85 | 47.65 | 13802 |
| 1726590600 | 47.7 | 1.1 | 2.36 | 46.6 | 48 | 46.6 | 29808 |
| 1726504200 | 46.6 | -0.05 | -0.11 | 46.85 | 47.15 | 46.5 | 14605 |
| 1726245000 | 46.65 | 0.45 | 0.97 | 46.5 | 47.2 | 46.5 | 16856 |
| 1726158600 | 46.2 | 0.5 | 1.09 | 45.6 | 47.35 | 45.6 | 90888 |
| 1726072200 | 45.7 | -0.6 | -1.30 | 46.3 | 46.6 | 45.6 | 26634 |
| 1725985800 | 46.3 | 0.35 | 0.76 | 46.1 | 46.95 | 45.55 | 29755 |
| 1725899400 | 45.95 | -0.1 | -0.22 | 46.5 | 46.75 | 45.75 | 20706 |
| 1725640200 | 46.05 | -0.65 | -1.39 | 46.6 | 46.6 | 45.55 | 43844 |
| 1725553800 | 46.7 | -0.45 | -0.95 | 47.6 | 47.6 | 46.65 | 19579 |
| 1725467400 | 47.15 | -0.9 | -1.87 | 48.7 | 48.7 | 46.75 | 35416 |
| 1725381000 | 48.05 | -1.35 | -2.73 | 49.4 | 49.4 | 48.05 | 34281 |
| 1725294600 | 49.4 | 0 | 0.00 | 49.5 | 49.5 | 49.2 | 16462 |
| 1725035400 | 49.4 | 0.15 | 0.30 | 49.4 | 49.75 | 49.3 | 33502 |
| 1724949000 | 49.25 | 0.95 | 1.97 | 48.5 | 49.25 | 48.25 | 38920 |
| 1724862600 | 48.3 | 0.1 | 0.21 | 48.4 | 48.6 | 48.2 | 10831 |
| 1724776200 | 48.2 | -0.55 | -1.13 | 49.2 | 49.2 | 47.8 | 25713 |
| 1724689800 | 48.75 | 0.85 | 1.77 | 47.8 | 49.1 | 47.8 | 38241 |
| 1724430600 | 47.9 | 0.55 | 1.16 | 47 | 48.45 | 47 | 25903 |
| 1724344200 | 47.35 | 0.1 | 0.21 | 47.45 | 47.8 | 46.75 | 52685 |
| 1724257800 | 47.25 | 0.55 | 1.18 | 46.9 | 47.3 | 46.7 | 13628 |
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
Premium
