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 | -1.5 | -3.19488817891 | 46.95 | 47.3 | 42.95 | 11452 | 44.95334445 | DE |
| 4 | -3.55 | -7.24489795918 | 49 | 51.4 | 40.05 | 11282 | 46.39382027 | DE |
| 12 | 1.55 | 3.53075170843 | 43.9 | 52.9 | 40.05 | 13160 | 47.97056521 | DE |
| 26 | -9.95 | -17.9602888087 | 55.4 | 57.5 | 38.65 | 15437 | 45.82301851 | DE |
| 52 | -7.55 | -14.2452830189 | 53 | 67.2 | 38.65 | 14607 | 50.4673892 | DE |
| 156 | -0.65 | -1.40997830803 | 46.1 | 67.2 | 38.65 | 11602 | 49.75387244 | DE |
| 260 | 28.23 | 163.93728223 | 17.22 | 67.2 | 16.9 | 10359 | 46.55847919 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 45.45 | -0.6 | -1.30 | 45.9 | 45.9 | 45.35 | 3863 |
| 1744821000 | 46.05 | 0.2 | 0.44 | 46 | 46.3 | 44.75 | 18014 |
| 1744734600 | 45.85 | 0.65 | 1.44 | 45.4 | 46.05 | 45.15 | 8065 |
| 1744648200 | 45.2 | 0.7 | 1.57 | 44.55 | 45.6 | 44.55 | 9641 |
| 1744389000 | 44.5 | 1.3 | 3.01 | 44 | 44.6 | 42.95 | 6462 |
| 1744302600 | 43.2 | -1.7 | -3.79 | 46.95 | 47.3 | 43 | 15077 |
| 1744216200 | 44.9 | -0.25 | -0.55 | 44.7 | 45.2 | 43.5 | 11443 |
| 1744129800 | 45.15 | 1.75 | 4.03 | 44.4 | 45.55 | 43.6 | 11130 |
| 1744043400 | 43.4 | -7.8 | -15.23 | 40.85 | 44.9 | 40.05 | 22090 |
| 1743787800 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1743701400 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1743615000 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1743528600 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1743442200 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1743183000 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1743096600 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1743010200 | 51.2 | 0.5 | 0.99 | 50.5 | 51.3 | 50.5 | 5322 |
| 1742923800 | 50.7 | -0.4 | -0.78 | 51 | 51.2 | 50.5 | 11734 |
| 1742837400 | 51.1 | 1.8 | 3.65 | 49.8 | 51.4 | 49 | 13677 |
| 1742578200 | 49.3 | 0.3 | 0.61 | 49 | 49.3 | 48.5 | 8550 |
| 1742491800 | 49 | 0 | 0.00 | 49 | 49.25 | 48.6 | 5460 |
| 1742405400 | 49 | -0.2 | -0.41 | 48.85 | 49.7 | 48.85 | 5748 |
| 1742319000 | 49.2 | 1 | 2.07 | 48.5 | 49.3 | 48.1 | 5145 |
| 1742232600 | 48.2 | 0.45 | 0.94 | 47.9 | 48.95 | 47.9 | 7970 |
| 1741973400 | 47.75 | 0.4 | 0.84 | 47.35 | 48.4 | 46.95 | 9895 |
| 1741887000 | 47.35 | -3.65 | -7.16 | 51 | 51.6 | 47.35 | 31451 |
| 1741800600 | 51 | 0 | 0.00 | 51 | 51.4 | 50.9 | 16648 |
| 1741714200 | 51 | -0.8 | -1.54 | 52.3 | 52.9 | 50.8 | 15935 |
| 1741627800 | 51.8 | 0.5 | 0.97 | 51.6 | 52.3 | 50.6 | 11497 |
| 1741368600 | 51.3 | 0.4 | 0.79 | 50.4 | 51.3 | 49.6 | 10451 |
| 1741282200 | 50.9 | 3.4 | 7.16 | 48.3 | 50.9 | 48.3 | 14074 |
| 1741195800 | 47.5 | 2.4 | 5.32 | 45.95 | 48.35 | 45.65 | 8495 |
| 1741109400 | 45.1 | -2.9 | -6.04 | 48 | 48.2 | 45.1 | 45052 |
| 1741023000 | 48 | -0.7 | -1.44 | 48.5 | 48.8 | 47.8 | 14192 |
| 1740763800 | 48.7 | 0.3 | 0.62 | 48.4 | 48.7 | 48.1 | 20930 |
| 1740677400 | 48.4 | -0.2 | -0.41 | 48.55 | 48.55 | 48.05 | 6424 |
| 1740591000 | 48.6 | 1 | 2.10 | 47.6 | 49 | 47.6 | 11308 |
| 1740504600 | 47.6 | -0.45 | -0.94 | 48.3 | 48.35 | 47.6 | 20472 |
| 1740418200 | 48.05 | 0.1 | 0.21 | 48.2 | 48.4 | 47.45 | 8717 |
| 1740159000 | 47.95 | 1.3 | 2.79 | 46.65 | 48.55 | 46.6 | 6847 |
| 1740072600 | 46.65 | -0.4 | -0.85 | 47.05 | 47.6 | 46.65 | 11415 |
| 1739986200 | 47.05 | -1.8 | -3.68 | 48.8 | 49.15 | 47.05 | 11613 |
| 1739899800 | 48.85 | -0.8 | -1.61 | 50 | 50.2 | 48.85 | 15134 |
| 1739813400 | 49.65 | -0.2 | -0.40 | 49.5 | 50.1 | 49.3 | 6918 |
| 1739554200 | 49.85 | -0.25 | -0.50 | 50.2 | 50.6 | 49.5 | 20564 |
| 1739467800 | 50.1 | 0.45 | 0.91 | 49.5 | 50.5 | 49.3 | 8461 |
| 1739381400 | 49.65 | -0.75 | -1.49 | 50.4 | 50.5 | 48.7 | 19608 |
| 1739295000 | 50.4 | 0.3 | 0.60 | 50.4 | 50.6 | 50.1 | 8222 |
| 1739208600 | 50.1 | 0.1 | 0.20 | 50 | 50.7 | 49.85 | 11157 |
| 1738949400 | 50 | -0.8 | -1.57 | 50.6 | 50.6 | 49.7 | 11765 |
| 1738863000 | 50.8 | 0.5 | 0.99 | 50.8 | 51.4 | 50.5 | 13158 |
| 1738776600 | 50.3 | 0.3 | 0.60 | 50 | 50.5 | 49.7 | 13589 |
| 1738690200 | 50 | 1.15 | 2.35 | 49.25 | 50.5 | 48.65 | 20752 |
| 1738603800 | 48.85 | -0.2 | -0.41 | 48.65 | 49.05 | 48 | 18811 |
| 1738344600 | 49.05 | 2.45 | 5.26 | 49 | 50.6 | 48.55 | 21015 |
| 1738258200 | 46.6 | 0.2 | 0.43 | 46 | 47.4 | 46 | 14016 |
| 1738171800 | 46.4 | 0.55 | 1.20 | 46.25 | 46.55 | 45.5 | 13769 |
| 1738085400 | 45.85 | 1.5 | 3.38 | 44.8 | 46.7 | 44.8 | 14617 |
| 1737999000 | 44.35 | 0.15 | 0.34 | 43.75 | 44.65 | 43.35 | 8723 |
| 1737739800 | 44.2 | 0.8 | 1.84 | 43.6 | 44.5 | 43.6 | 7447 |
| 1737653400 | 43.4 | -0.5 | -1.14 | 43.9 | 44.05 | 42.95 | 8792 |
| 1737567000 | 43.9 | -0.3 | -0.68 | 44.1 | 44.35 | 43.55 | 9090 |
| 1737480600 | 44.2 | 1.2 | 2.79 | 43 | 44.3 | 43 | 7267 |
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
