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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 44.3514 | 0.7 | 1.61 | 44.3514 | 44.3514 | 44.3514 | 27 |
| 1734370200 | 43.6506 | -0.67 | -1.51 | 45.0224 | 45.2862 | 43.6506 | 200 |
| 1734111000 | 44.3182 | 0.1 | 0.24 | 44.3182 | 44.3182 | 44.3182 | 0 |
| 1734024600 | 44.2141 | 1.8 | 4.24 | 44.1914 | 44.2667 | 43.8 | 141 |
| 1733938200 | 42.4173 | -1.15 | -2.63 | 41.6557 | 42.4173 | 41.1821 | 172 |
| 1733851800 | 43.5647 | 0 | 0.00 | 43.5647 | 43.5647 | 43.5647 | 0 |
| 1733765400 | 43.5647 | 1.86 | 4.47 | 43.1034 | 43.5647 | 43.0047 | 461 |
| 1733506200 | 41.7 | 0.13 | 0.32 | 41.7088 | 41.7088 | 41.7 | 20 |
| 1733419800 | 41.5654 | 4.54 | 12.25 | 41.2769 | 41.8 | 41.2769 | 6821 |
| 1733333400 | 37.0286 | -0.97 | -2.56 | 37.0286 | 37.0286 | 37.0286 | 0 |
| 1733247000 | 38 | -0.63 | -1.62 | 38.913 | 38.913 | 38 | 51 |
| 1733160600 | 38.6251 | 0.75 | 1.99 | 38.585 | 38.6251 | 38.585 | 15 |
| 1732901400 | 37.8729 | -1.13 | -2.89 | 39.427 | 39.427 | 37.8729 | 105 |
| 1732815000 | 38.9997 | -1.39 | -3.45 | 38.9997 | 38.9997 | 38.9997 | 0 |
| 1732728600 | 40.3942 | 0 | 0.00 | 40.3942 | 40.3942 | 40.3942 | 0 |
| 1732642200 | 40.3942 | 0.11 | 0.26 | 40.3942 | 40.3942 | 40.3942 | 0 |
| 1732555800 | 40.2877 | 4.06 | 11.22 | 40.2877 | 40.2877 | 40.2877 | 0 |
| 1732296600 | 36.2248 | -0.24 | -0.67 | 36.2248 | 36.2248 | 36.2248 | 0 |
| 1732210200 | 36.468 | 0.06 | 0.17 | 36.468 | 36.468 | 36.468 | 0 |
| 1732123800 | 36.4058 | -2.59 | -6.65 | 36.037 | 36.4058 | 35.1453 | 961 |
| 1732037400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1731951000 | 39 | -1.22 | -3.04 | 38.9296 | 39 | 38.9296 | 12 |
| 1731691800 | 40.2216 | 0 | 0.00 | 40.2216 | 40.2216 | 40.2216 | 0 |
| 1731605400 | 40.2216 | 0.22 | 0.55 | 40.2216 | 40.2216 | 40.2216 | 0 |
| 1731519000 | 40 | 1 | 2.56 | 38.2048 | 40 | 38.2048 | 7 |
| 1731432600 | 39 | 0.23 | 0.58 | 39.3516 | 39.3948 | 39 | 448 |
| 1731346200 | 38.774 | 6.53 | 20.27 | 36.9547 | 38.774 | 36.9547 | 626 |
| 1731087000 | 32.239199 | -0.76 | -2.31 | 32.319899 | 32.319899 | 32.1 | 368 |
| 1731000600 | 33 | 0.69 | 2.14 | 32.0107 | 33 | 32.0107 | 208 |
| 1730914200 | 32.3091 | 4.31 | 15.39 | 29.495 | 32.3091 | 29.495 | 466 |
| 1730827800 | 28 | 0.83 | 3.06 | 28.327 | 28.327 | 28 | 30 |
| 1730741400 | 27.1687 | -0.92 | -3.28 | 27.2309 | 27.2309 | 27.1687 | 58 |
| 1730482200 | 28.0897 | -1.64 | -5.52 | 29.8462 | 29.8462 | 28.0897 | 200 |
| 1730395800 | 29.73 | -0 | -0.01 | 29.73 | 29.73 | 29.2 | 94 |
| 1730309400 | 29.7319 | 0.03 | 0.11 | 30.9182 | 30.9182 | 29.7319 | 205 |
| 1730223000 | 29.6979 | -5.47 | -15.55 | 37.4754 | 37.6724 | 28.6714 | 1775 |
| 1730136600 | 35.1656 | 1.29 | 3.82 | 34.119 | 35.9503 | 34.119 | 530 |
| 1729873800 | 33.8731 | 1.54 | 4.76 | 32.8727 | 33.8731 | 32.7885 | 533 |
| 1729787400 | 32.333 | -0.06 | -0.19 | 32.333 | 32.333 | 32.333 | 0 |
| 1729701000 | 32.3932 | 0.28 | 0.87 | 32.1396 | 32.3932 | 32 | 346 |
| 1729614600 | 32.115 | 1.31 | 4.26 | 31.5094 | 32.115 | 31.5094 | 173 |
| 1729528200 | 30.8024 | 0 | 0.00 | 30.8024 | 30.8024 | 30.8024 | 0 |
| 1729269000 | 30.8024 | -1.66 | -5.13 | 30.573 | 30.8024 | 30.573 | 670 |
| 1729182600 | 32.467399 | 1.64 | 5.34 | 32.283499 | 32.467399 | 32.283499 | 75 |
| 1729096200 | 30.8228 | -1.13 | -3.55 | 30.8228 | 30.8228 | 30.8228 | 0 |
| 1729009800 | 31.9563 | 0.46 | 1.46 | 31.9563 | 31.9563 | 31.9563 | 0 |
| 1728923400 | 31.498 | 1.46 | 4.85 | 31.6657 | 31.6657 | 31.498 | 70 |
| 1728664200 | 30.0396 | -2.5 | -7.67 | 30.0396 | 30.0396 | 30.0396 | 0 |
| 1728577800 | 32.5366 | 0.53 | 1.67 | 32.5366 | 32.5366 | 32.5366 | 0 |
| 1728491400 | 32.0033 | 1 | 3.24 | 32.2053 | 32.2053 | 32.0033 | 30 |
| 1728405000 | 31 | 1 | 3.33 | 31 | 31 | 31 | 2 |
| 1728318600 | 30 | 1.83 | 6.48 | 30.518 | 30.518 | 30 | 255 |
| 1728059400 | 28.1745 | 1.07 | 3.96 | 28.1745 | 28.1745 | 28.1745 | 0 |
| 1727973000 | 27.1 | -0.84 | -2.99 | 28.043 | 28.043 | 27.1 | 104 |
| 1727886600 | 27.9351 | -0.34 | -1.20 | 27.9351 | 27.9351 | 27.9351 | 0 |
| 1727800200 | 28.275 | -1.6 | -5.35 | 28.7512 | 28.7512 | 28.275 | 57 |
| 1727713800 | 29.8733 | 0 | 0.00 | 29.8733 | 29.8733 | 29.8733 | 0 |
| 1727454600 | 29.8733 | 0.64 | 2.18 | 31.4066 | 32.0139 | 29.8733 | 131 |
| 1727368200 | 29.237 | 0.13 | 0.43 | 29.237 | 29.237 | 29.237 | 0 |
| 1727281800 | 29.1116 | -0.58 | -1.95 | 29.026 | 29.1116 | 29.026 | 199 |
| 1727195400 | 29.6894 | 0.25 | 0.86 | 28.5747 | 29.6894 | 28.5747 | 70 |
| 1727109000 | 29.4368 | 2.33 | 8.58 | 27.8168 | 29.4368 | 27.7468 | 286 |
| 1726849800 | 27.1098 | -0.69 | -2.48 | 28.3379 | 28.3379 | 27.1098 | 220 |
| 1726763400 | 27.8 | 5.22 | 23.13 | 25.3314 | 27.8 | 24.684 | 398 |
| 1726677000 | 22.5781 | -0.59 | -2.54 | 22.9601 | 22.9601 | 22.5781 | 497 |
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
