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 | 2.05 | 4.45652173913 | 46 | 51.2 | 45.6 | 37607 | 48.63299049 | DE |
| 4 | 5.55 | 13.0588235294 | 42.5 | 51.2 | 42.45 | 33447 | 46.44033879 | DE |
| 12 | 12.4 | 34.7826086957 | 35.65 | 51.2 | 34.65 | 25746 | 42.04251069 | DE |
| 26 | 16.35 | 51.5772870662 | 31.7 | 51.2 | 31.35 | 24727 | 38.37734728 | DE |
| 52 | 12.8 | 36.3120567376 | 35.25 | 51.2 | 29.35 | 21756 | 36.53538621 | DE |
| 156 | 17.05 | 55 | 31 | 51.2 | 19.8 | 26029 | 30.2232303 | DE |
| 260 | 18.45 | 62.3310810811 | 29.6 | 51.2 | 19.8 | 28506 | 31.8255325 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 48.2 | -1 | -2.03 | 49.5 | 49.75 | 48 | 22412 |
| 1741368600 | 49.2 | -1.8 | -3.53 | 49.7 | 50.3 | 47.8 | 36961 |
| 1741282200 | 51 | 2.05 | 4.19 | 48.8 | 51.2 | 48.8 | 43451 |
| 1741195800 | 48.95 | 3.25 | 7.11 | 47 | 49.75 | 47 | 41792 |
| 1741109400 | 45.7 | -0.8 | -1.72 | 46 | 46.35 | 45.6 | 43420 |
| 1741023000 | 46.5 | 0.8 | 1.75 | 45.8 | 46.95 | 45.8 | 19396 |
| 1740763800 | 45.7 | 0.5 | 1.11 | 45.1 | 45.7 | 45 | 81981 |
| 1740677400 | 45.2 | -0.65 | -1.42 | 45.45 | 45.65 | 45.1 | 24045 |
| 1740591000 | 45.85 | 0.95 | 2.12 | 45.3 | 46.35 | 45.3 | 21645 |
| 1740504600 | 44.9 | -0.2 | -0.44 | 45 | 45.6 | 44.9 | 18337 |
| 1740418200 | 45.1 | -1.2 | -2.59 | 46.2 | 46.3 | 45 | 21320 |
| 1740159000 | 46.3 | -1.1 | -2.32 | 47.85 | 48.15 | 46.1 | 23409 |
| 1740072600 | 47.4 | 0.2 | 0.42 | 47.35 | 48.05 | 47.15 | 34730 |
| 1739986200 | 47.2 | 2.1 | 4.66 | 46 | 47.7 | 45.8 | 79698 |
| 1739899800 | 45.1 | 0.65 | 1.46 | 44.35 | 45.15 | 44.35 | 31087 |
| 1739813400 | 44.45 | 0 | 0.00 | 44.5 | 44.75 | 44.25 | 27100 |
| 1739554200 | 44.45 | 0.05 | 0.11 | 44 | 44.6 | 43.8 | 19492 |
| 1739467800 | 44.4 | 1.85 | 4.35 | 43 | 44.55 | 42.7 | 52440 |
| 1739381400 | 42.55 | 0.05 | 0.12 | 42.6 | 42.8 | 42.45 | 15894 |
| 1739295000 | 42.5 | -0.1 | -0.23 | 42.5 | 42.75 | 42.45 | 10328 |
| 1739208600 | 42.6 | 0.15 | 0.35 | 42.4 | 42.75 | 42.35 | 18423 |
| 1738949400 | 42.45 | 0.3 | 0.71 | 42 | 42.5 | 41.7 | 28700 |
| 1738863000 | 42.15 | 1.4 | 3.44 | 40.8 | 42.2 | 40.8 | 29666 |
| 1738776600 | 40.75 | 0.45 | 1.12 | 40.25 | 40.75 | 40.25 | 13924 |
| 1738690200 | 40.3 | 0.05 | 0.12 | 40.25 | 40.6 | 40.2 | 38802 |
| 1738603800 | 40.25 | -0.05 | -0.12 | 39.85 | 40.25 | 39.25 | 16559 |
| 1738344600 | 40.3 | 0.45 | 1.13 | 39.85 | 40.3 | 39.85 | 13659 |
| 1738258200 | 39.85 | -0.25 | -0.62 | 40.55 | 40.75 | 39.85 | 14119 |
| 1738171800 | 40.1 | 0.3 | 0.75 | 39.95 | 40.5 | 39.75 | 20184 |
| 1738085400 | 39.8 | 0 | 0.00 | 39.8 | 40.3 | 39.4 | 23733 |
| 1737999000 | 39.8 | -0.25 | -0.62 | 39.85 | 39.85 | 39.15 | 26162 |
| 1737739800 | 40.05 | -0.2 | -0.50 | 40.35 | 40.95 | 39.65 | 18986 |
| 1737653400 | 40.25 | 1.35 | 3.47 | 39.4 | 41.05 | 39.4 | 62476 |
| 1737567000 | 38.9 | 0.4 | 1.04 | 38.5 | 39.05 | 38.3 | 26826 |
| 1737480600 | 38.5 | 0.75 | 1.99 | 37.85 | 38.75 | 37.85 | 27080 |
| 1737394200 | 37.75 | 0.7 | 1.89 | 37.05 | 37.9 | 37.05 | 23873 |
| 1737135000 | 37.05 | 0.4 | 1.09 | 36.7 | 37.2 | 36.65 | 16476 |
| 1737048600 | 36.65 | 0.05 | 0.14 | 36.8 | 36.8 | 36.25 | 11949 |
| 1736962200 | 36.6 | 1.45 | 4.13 | 35.4 | 36.75 | 35.4 | 17442 |
| 1736875800 | 35.15 | 0.5 | 1.44 | 35.1 | 35.45 | 35 | 13916 |
| 1736789400 | 34.65 | -1.2 | -3.35 | 35.85 | 35.85 | 34.65 | 23486 |
| 1736530200 | 35.85 | -0.7 | -1.92 | 36.6 | 36.7 | 35.85 | 22426 |
| 1736443800 | 36.55 | -0.1 | -0.27 | 36.6 | 36.65 | 36.3 | 12318 |
| 1736357400 | 36.65 | -0.25 | -0.68 | 36.9 | 37.1 | 36.45 | 20659 |
| 1736271000 | 36.9 | -0.2 | -0.54 | 37 | 37.25 | 36.55 | 30981 |
| 1736184600 | 37.1 | 1.05 | 2.91 | 36.1 | 37.1 | 36 | 16705 |
| 1735925400 | 36.05 | -0.5 | -1.37 | 36.5 | 36.55 | 35.95 | 13671 |
| 1735839000 | 36.55 | -0.1 | -0.27 | 36.8 | 36.8 | 36.4 | 11950 |
| 1735666200 | 36.65 | 0.5 | 1.38 | 36.25 | 36.65 | 36.25 | 13589 |
| 1735579800 | 36.15 | -0.55 | -1.50 | 36.65 | 36.7 | 35.85 | 26975 |
| 1735320600 | 36.7 | 0.15 | 0.41 | 36.4 | 37.2 | 36.4 | 21397 |
| 1735061400 | 36.55 | 0.35 | 0.97 | 36.2 | 36.6 | 36.1 | 9268 |
| 1734975000 | 36.2 | 0.3 | 0.84 | 35.9 | 36.2 | 35.5 | 13560 |
| 1734715800 | 35.9 | -0.15 | -0.42 | 35.9 | 35.95 | 35.4 | 35688 |
| 1734629400 | 36.05 | -0.1 | -0.28 | 35.95 | 36.1 | 35.85 | 14586 |
| 1734543000 | 36.15 | 0.15 | 0.42 | 36 | 36.3 | 35.9 | 20863 |
| 1734456600 | 36 | 0.35 | 0.98 | 35.65 | 36.05 | 35.4 | 28613 |
| 1734370200 | 35.65 | -0.25 | -0.70 | 36.15 | 36.95 | 35.6 | 26594 |
| 1734111000 | 35.9 | -0.25 | -0.69 | 36.15 | 36.45 | 35.75 | 17160 |
| 1734024600 | 36.15 | -0.35 | -0.96 | 36.4 | 36.55 | 36 | 14757 |
| 1733938200 | 36.5 | 0.2 | 0.55 | 36.2 | 36.5 | 35.9 | 15472 |
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
