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 | 0.36 | 0.803033682802 | 44.83 | 45.19 | 44.3 | 0 | 0 | FX |
| 4 | 0.41 | 0.915587315766 | 44.78 | 45.47 | 44.3 | 0 | 0 | FX |
| 12 | 0.41 | 0.915587315766 | 44.78 | 47.15 | 44.3 | 0 | 0 | FX |
| 26 | 3.31 | 7.9035339064 | 41.88 | 47.15 | 41.7 | 0 | 0 | FX |
| 52 | 2.19 | 5.09302325581 | 43 | 47.15 | 40.36 | 0 | 0 | FX |
| 156 | -4.568 | -9.18043329716 | 49.758 | 51.175 | 39.184 | 0 | 0 | FX |
| 260 | 3.475 | 8.3303368093 | 41.715 | 54.045 | 39.184 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732838220 | 45.19 | 0.07 | 0.16 | 45.12 | 45.19 | 45.12 | 0 |
| 1732751820 | 45.12 | 0.32 | 0.71 | 44.8 | 45.12 | 44.8 | 0 |
| 1732665420 | 44.8 | 0.13 | 0.29 | 44.67 | 44.8 | 44.67 | 0 |
| 1732579020 | 44.67 | 0.37 | 0.84 | 44.67 | 44.67 | 44.3 | 0 |
| 1732492620 | 44.3 | 0 | 0.00 | 44.3 | 44.3 | 44.3 | 0 |
| 1732406220 | 44.3 | 0 | 0.00 | 44.3 | 44.3 | 44.3 | 0 |
| 1732319820 | 44.3 | -0.53 | -1.18 | 44.83 | 44.83 | 44.3 | 0 |
| 1732233420 | 44.83 | -0.29 | -0.64 | 45.12 | 45.12 | 44.83 | 0 |
| 1732147020 | 45.12 | -0.22 | -0.49 | 45.34 | 45.34 | 45.12 | 0 |
| 1732060620 | 45.34 | 0.13 | 0.29 | 45.21 | 45.34 | 45.21 | 0 |
| 1731974220 | 45.21 | -0.18 | -0.40 | 45.39 | 45.39 | 45.21 | 0 |
| 1731887820 | 45.39 | 0 | 0.00 | 45.39 | 45.39 | 45.39 | 0 |
| 1731801420 | 45.39 | 0 | 0.00 | 45.39 | 45.39 | 45.39 | 0 |
| 1731715020 | 45.39 | 0.66 | 1.48 | 44.73 | 45.39 | 44.73 | 0 |
| 1731628620 | 44.73 | -0.12 | -0.27 | 44.85 | 44.85 | 44.73 | 0 |
| 1731542220 | 44.85 | 0.08 | 0.18 | 44.77 | 44.85 | 44.77 | 0 |
| 1731455820 | 44.77 | 0.26 | 0.58 | 44.51 | 44.77 | 44.51 | 0 |
| 1731369420 | 44.51 | -0.54 | -1.20 | 44.51 | 45.05 | 44.51 | 0 |
| 1731283020 | 45.05 | 0 | 0.00 | 45.05 | 45.05 | 45.05 | 0 |
| 1731196620 | 45.05 | 0 | 0.00 | 45.05 | 45.05 | 45.05 | 0 |
| 1731110220 | 45.05 | 0.32 | 0.72 | 44.73 | 45.05 | 44.73 | 0 |
| 1731023820 | 44.73 | 0.17 | 0.38 | 44.56 | 44.73 | 44.56 | 0 |
| 1730937420 | 44.56 | -0.79 | -1.74 | 44.56 | 45.35 | 44.56 | 0 |
| 1730851020 | 45.35 | -0.12 | -0.26 | 45.35 | 45.47 | 45.35 | 0 |
| 1730764620 | 45.47 | 0.46 | 1.02 | 45.01 | 45.47 | 45.01 | 0 |
| 1730678220 | 45.01 | 0 | 0.00 | 45.01 | 45.01 | 45.01 | 0 |
| 1730591820 | 45.01 | 0 | 0.00 | 45.01 | 45.01 | 45.01 | 0 |
| 1730505420 | 45.01 | 0.23 | 0.51 | 44.78 | 45.01 | 44.78 | 0 |
| 1730419020 | 44.78 | 0.4 | 0.90 | 44.38 | 44.78 | 44.38 | 0 |
| 1730332620 | 44.38 | -0.56 | -1.25 | 44.94 | 44.94 | 44.38 | 0 |
| 1730246220 | 44.94 | -0.09 | -0.20 | 45.03 | 45.03 | 44.94 | 0 |
| 1730159820 | 45.03 | -0.02 | -0.04 | 45.03 | 45.05 | 45.03 | 0 |
| 1730073420 | 45.05 | 0 | 0.00 | 45.05 | 45.05 | 45.05 | 0 |
| 1729986960 | 45.05 | 0 | 0.00 | 45.05 | 45.05 | 45.05 | 0 |
| 1729900620 | 45.05 | 0.2 | 0.45 | 44.85 | 45.05 | 44.85 | 0 |
| 1729814220 | 44.85 | 0.17 | 0.38 | 44.68 | 44.85 | 44.68 | 0 |
| 1729727820 | 44.68 | -0.33 | -0.73 | 45.01 | 45.01 | 44.68 | 0 |
| 1729641420 | 45.01 | -0.16 | -0.35 | 45.17 | 45.17 | 45.01 | 0 |
| 1729555020 | 45.17 | -0.27 | -0.59 | 45.44 | 45.44 | 45.17 | 0 |
| 1729468620 | 45.44 | 0 | 0.00 | 45.44 | 45.44 | 45.44 | 0 |
| 1729382220 | 45.44 | 0 | 0.00 | 45.44 | 45.44 | 45.44 | 0 |
| 1729295820 | 45.44 | 0.13 | 0.29 | 45.31 | 45.44 | 45.31 | 0 |
| 1729209420 | 45.31 | 0.18 | 0.40 | 45.13 | 45.31 | 45.13 | 0 |
| 1729123020 | 45.13 | -0.18 | -0.40 | 45.31 | 45.31 | 45.13 | 0 |
| 1729036620 | 45.31 | -0.29 | -0.64 | 45.6 | 45.6 | 45.31 | 0 |
| 1728950220 | 45.6 | -0.13 | -0.28 | 45.73 | 45.73 | 45.6 | 0 |
| 1728863820 | 45.73 | 0 | 0.00 | 45.73 | 45.73 | 45.73 | 0 |
| 1728777420 | 45.73 | 0 | 0.00 | 45.73 | 45.73 | 45.73 | 0 |
| 1728691020 | 45.73 | 0.27 | 0.59 | 45.46 | 45.73 | 45.46 | 0 |
| 1728604620 | 45.46 | 0.31 | 0.69 | 45.15 | 45.46 | 45.15 | 0 |
| 1728518220 | 45.15 | -0.26 | -0.57 | 45.41 | 45.41 | 45.15 | 0 |
| 1728431820 | 45.41 | -0.3 | -0.66 | 45.71 | 45.71 | 45.41 | 0 |
| 1728345420 | 45.71 | -0.41 | -0.89 | 46.12 | 46.12 | 45.71 | 0 |
| 1728259020 | 46.12 | 0 | 0.00 | 46.12 | 46.12 | 46.12 | 0 |
| 1728172620 | 46.12 | 0 | 0.00 | 46.12 | 46.12 | 46.12 | 0 |
| 1728086220 | 46.12 | -0.14 | -0.30 | 46.26 | 46.26 | 46.12 | 0 |
| 1727999820 | 46.26 | 0.16 | 0.35 | 46.1 | 46.26 | 46.1 | 0 |
| 1727913420 | 46.1 | 0.01 | 0.02 | 46.09 | 46.1 | 46.09 | 0 |
| 1727827020 | 46.09 | -0.58 | -1.24 | 46.67 | 46.67 | 46.09 | 0 |
| 1727740620 | 46.67 | -0.14 | -0.30 | 46.67 | 46.81 | 46.67 | 0 |
| 1727654220 | 46.81 | 0 | 0.00 | 46.81 | 46.81 | 46.81 | 0 |
| 1727567760 | 46.81 | 0 | 0.00 | 46.81 | 46.81 | 46.81 | 0 |
| 1727481360 | 46.81 | -0.34 | -0.72 | 47.15 | 47.15 | 46.81 | 0 |
| 1727395020 | 47.15 | 0.03 | 0.06 | 47.12 | 47.15 | 47.12 | 0 |
| 1727308620 | 47.12 | 0.72 | 1.55 | 46.4 | 47.12 | 46.4 | 0 |
| 1727222220 | 46.4 | 0.15 | 0.32 | 46.25 | 46.4 | 46.25 | 0 |
| 1727135820 | 46.25 | 0.14 | 0.30 | 46.11 | 46.25 | 46.11 | 0 |
| 1727049420 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1726963020 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1726876620 | 46.11 | 0.22 | 0.48 | 45.89 | 46.11 | 45.89 | 0 |
| 1726790220 | 45.89 | 0.28 | 0.61 | 45.61 | 45.89 | 45.61 | 0 |
| 1726703820 | 45.61 | 0.2 | 0.44 | 45.41 | 45.61 | 45.41 | 0 |
| 1726617420 | 45.41 | -0.28 | -0.61 | 45.69 | 45.69 | 45.41 | 0 |
| 1726531020 | 45.69 | 0.17 | 0.37 | 45.52 | 45.69 | 45.52 | 0 |
| 1726444620 | 45.52 | 0.93 | 2.09 | 45.52 | 45.52 | 45.52 | 0 |
| 1726358220 | 44.59 | 0 | 0.00 | 44.59 | 44.59 | 44.59 | 0 |
| 1726271820 | 44.59 | 0 | 0.00 | 44.59 | 44.59 | 44.59 | 0 |
| 1726185420 | 44.59 | -0.05 | -0.11 | 44.64 | 44.64 | 44.59 | 0 |
| 1726099020 | 44.64 | 0.08 | 0.18 | 44.56 | 44.64 | 44.56 | 0 |
| 1726012620 | 44.56 | 0.01 | 0.02 | 44.55 | 44.56 | 44.55 | 0 |
| 1725926220 | 44.55 | -0.31 | -0.69 | 44.86 | 44.86 | 44.55 | 0 |
| 1725839820 | 44.86 | 0 | 0.00 | 44.86 | 44.86 | 44.86 | 0 |
| 1725753420 | 44.86 | 0 | 0.00 | 44.86 | 44.86 | 44.86 | 0 |
| 1725667020 | 44.86 | 0.08 | 0.18 | 44.78 | 44.86 | 44.78 | 0 |
| 1725580620 | 44.78 | 0.22 | 0.49 | 44.56 | 44.78 | 44.56 | 0 |
| 1725494220 | 44.56 | 0.01 | 0.02 | 44.55 | 44.56 | 44.55 | 0 |
| 1725407820 | 44.55 | -0.12 | -0.27 | 44.67 | 44.67 | 44.55 | 0 |
| 1725321420 | 44.67 | 0.06 | 0.13 | 44.67 | 44.67 | 44.61 | 0 |
| 1725235020 | 44.61 | 0 | 0.00 | 44.61 | 44.61 | 44.61 | 0 |
| 1725148620 | 44.61 | 0 | 0.00 | 44.61 | 44.61 | 44.61 | 0 |
| 1725062220 | 44.61 | -0.11 | -0.25 | 44.72 | 44.72 | 44.61 | 0 |
| 1724975820 | 44.72 | -0.06 | -0.13 | 44.78 | 44.78 | 44.72 | 0 |
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
