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 | 0.1 | 0.173310225303 | 57.7 | 58.3 | 56.3 | 12733 | 57.3817652 | DE |
| 4 | 1 | 1.76056338028 | 56.8 | 58.3 | 55.9 | 13077 | 57.01244728 | DE |
| 12 | -2.8 | -4.6204620462 | 60.6 | 60.8 | 55.9 | 14246 | 58.04267293 | DE |
| 26 | -4.6 | -7.37179487179 | 62.4 | 69.6 | 55.9 | 11577 | 61.06143312 | DE |
| 52 | -2 | -3.34448160535 | 59.8 | 71.9 | 55.9 | 10605 | 62.49081856 | DE |
| 156 | -11.5 | -16.5945165945 | 69.3 | 75.9 | 49.15 | 10179 | 63.0804123 | DE |
| 260 | -24.5 | -29.7691373026 | 82.3 | 83.9 | 38.9 | 10784 | 62.48998574 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 57.9 | 0.3 | 0.52 | 57.6 | 58.2 | 57.4 | 8736 |
| 1738776600 | 57.6 | 0.5 | 0.88 | 57.1 | 57.6 | 57 | 7507 |
| 1738690200 | 57.1 | 0 | 0.00 | 56.9 | 57.1 | 56.3 | 12307 |
| 1738603800 | 57.1 | -0.4 | -0.70 | 56.6 | 57.3 | 56.5 | 17124 |
| 1738344600 | 57.5 | 0 | 0.00 | 57.7 | 57.8 | 57 | 17990 |
| 1738258200 | 57.5 | 0.4 | 0.70 | 57.6 | 58 | 57.3 | 16303 |
| 1738171800 | 57.1 | -0.8 | -1.38 | 58 | 58 | 57.1 | 12599 |
| 1738085400 | 57.9 | 1.3 | 2.30 | 56.8 | 58 | 56.4 | 16206 |
| 1737999000 | 56.6 | 0.4 | 0.71 | 56 | 56.9 | 55.9 | 8554 |
| 1737739800 | 56.2 | -0.7 | -1.23 | 57 | 57.2 | 56.1 | 11505 |
| 1737653400 | 56.9 | 0 | 0.00 | 56.9 | 57.3 | 56.7 | 8443 |
| 1737567000 | 56.9 | -0.7 | -1.22 | 57.4 | 57.9 | 56.9 | 9682 |
| 1737480600 | 57.6 | 0.7 | 1.23 | 57 | 57.6 | 56.7 | 7034 |
| 1737394200 | 56.9 | -0.1 | -0.18 | 57.1 | 57.4 | 56.7 | 9553 |
| 1737135000 | 57 | 0.1 | 0.18 | 57.2 | 57.3 | 56.6 | 10427 |
| 1737048600 | 56.9 | -0.5 | -0.87 | 57.4 | 57.5 | 56.5 | 15768 |
| 1736962200 | 57.4 | 1.3 | 2.32 | 56.4 | 57.7 | 56.4 | 18824 |
| 1736875800 | 56.1 | -0.3 | -0.53 | 56.6 | 57.2 | 56.1 | 21682 |
| 1736789400 | 56.4 | 0.1 | 0.18 | 57 | 57.3 | 56.4 | 15916 |
| 1736530200 | 56.3 | -0.5 | -0.88 | 56.8 | 57.1 | 56 | 15375 |
| 1736443800 | 56.8 | -2 | -3.40 | 58.3 | 58.3 | 56.6 | 33211 |
| 1736357400 | 58.8 | 0 | 0.00 | 58.8 | 59 | 57.7 | 22669 |
| 1736271000 | 58.8 | -0.2 | -0.34 | 59.7 | 59.8 | 58.6 | 11408 |
| 1736184600 | 59 | -0.2 | -0.34 | 59.5 | 59.6 | 58.9 | 14826 |
| 1735925400 | 59.2 | -0.3 | -0.50 | 59.7 | 59.8 | 59.2 | 8378 |
| 1735839000 | 59.5 | 0.2 | 0.34 | 59.3 | 59.9 | 59.3 | 6076 |
| 1735666200 | 59.3 | 0 | 0.00 | 59.3 | 60 | 59.3 | 9738 |
| 1735579800 | 59.3 | 0.3 | 0.51 | 59.1 | 59.5 | 59 | 11283 |
| 1735320600 | 59 | 0.2 | 0.34 | 59.1 | 59.3 | 58.7 | 12783 |
| 1735061400 | 58.8 | 0.3 | 0.51 | 58.5 | 59 | 58.5 | 2639 |
| 1734975000 | 58.5 | 0.2 | 0.34 | 58.3 | 58.8 | 58.3 | 10644 |
| 1734715800 | 58.3 | 0.7 | 1.22 | 57.7 | 58.8 | 57.6 | 39447 |
| 1734629400 | 57.6 | -0.3 | -0.52 | 57.9 | 58 | 57.4 | 21892 |
| 1734543000 | 57.9 | 0.1 | 0.17 | 58 | 58.6 | 57.9 | 15965 |
| 1734456600 | 57.8 | -0.1 | -0.17 | 58 | 58.3 | 57.6 | 29791 |
| 1734370200 | 57.9 | -0.3 | -0.52 | 58.4 | 58.8 | 57.9 | 16152 |
| 1734111000 | 58.2 | 0.2 | 0.34 | 58 | 58.3 | 57.7 | 27386 |
| 1734024600 | 58 | 0.4 | 0.69 | 57.6 | 58.1 | 57.6 | 8371 |
| 1733938200 | 57.6 | -1 | -1.71 | 58.6 | 58.8 | 57.3 | 15334 |
| 1733851800 | 58.6 | 0.1 | 0.17 | 58.6 | 58.8 | 58.2 | 21757 |
| 1733765400 | 58.5 | -0.6 | -1.02 | 59.4 | 59.4 | 58.5 | 12237 |
| 1733506200 | 59.1 | 0.4 | 0.68 | 58.8 | 59.2 | 58.8 | 15124 |
| 1733419800 | 58.7 | -0.6 | -1.01 | 59.3 | 59.4 | 58.7 | 12910 |
| 1733333400 | 59.3 | 0.7 | 1.19 | 58.8 | 59.3 | 58.6 | 7665 |
| 1733247000 | 58.6 | -0.1 | -0.17 | 58.8 | 59.1 | 58.6 | 9397 |
| 1733160600 | 58.7 | -0.1 | -0.17 | 59 | 59.2 | 58.5 | 14769 |
| 1732901400 | 58.8 | -0.3 | -0.51 | 59 | 59.5 | 58.8 | 12446 |
| 1732815000 | 59.1 | -0.3 | -0.51 | 59.5 | 59.6 | 58.7 | 8547 |
| 1732728600 | 59.4 | 0.8 | 1.37 | 58.7 | 59.5 | 58.4 | 8872 |
| 1732642200 | 58.6 | -0.6 | -1.01 | 59.2 | 59.2 | 58.6 | 8340 |
| 1732555800 | 59.2 | -0.3 | -0.50 | 59.8 | 59.9 | 58.5 | 20000 |
| 1732296600 | 59.5 | 1.2 | 2.06 | 58.3 | 59.5 | 58.3 | 8597 |
| 1732210200 | 58.3 | -0.2 | -0.34 | 58.5 | 58.8 | 58 | 8087 |
| 1732123800 | 58.5 | 0 | 0.00 | 58.6 | 59 | 57.9 | 11205 |
| 1732037400 | 58.5 | -1 | -1.68 | 59 | 59.5 | 58.1 | 18312 |
| 1731951000 | 59.5 | -0.9 | -1.49 | 60.4 | 60.5 | 59.5 | 14520 |
| 1731691800 | 60.4 | -0.2 | -0.33 | 60.6 | 60.8 | 60.3 | 19710 |
| 1731605400 | 60.6 | 0.2 | 0.33 | 60.1 | 60.9 | 60.1 | 7013 |
| 1731519000 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 0 |
| 1731432600 | 60.4 | -0.4 | -0.66 | 60.5 | 60.6 | 60.1 | 7441 |
| 1731346200 | 60.8 | -0.1 | -0.16 | 61.3 | 61.5 | 60.6 | 4803 |
| 1731087000 | 60.9 | 0.3 | 0.50 | 61 | 61.2 | 60.6 | 8365 |
| 1731000600 | 60.6 | 1 | 1.68 | 59.8 | 60.9 | 59.7 | 9184 |
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
