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 |
|---|---|---|---|---|---|---|---|
| 1737653400 | 76.45 | 2.65 | 3.59 | 70.51 | 77.75 | 62.08 | 425 |
| 1737567000 | 73.8 | 19.33 | 35.49 | 77.9 | 81.33 | 72.62 | 4640 |
| 1737480600 | 54.47 | 0.57 | 1.07 | 54.75 | 56.87 | 52.99 | 1688 |
| 1737394200 | 53.895 | 0.04 | 0.06 | 53.86 | 55.085 | 51.87 | 127 |
| 1737135000 | 53.86 | 0.58 | 1.08 | 51.76 | 54.505 | 51.345 | 277 |
| 1737048600 | 53.285 | 2.16 | 4.22 | 53.81 | 55.62 | 51.915 | 522 |
| 1736962200 | 51.125 | 2.02 | 4.10 | 50.23 | 51.85 | 48.4 | 625 |
| 1736875800 | 49.11 | -0.02 | -0.03 | 49.11 | 49.11 | 49.11 | 0 |
| 1736789400 | 49.125 | -1.05 | -2.08 | 50.8 | 51.255 | 47.535 | 491 |
| 1736530200 | 50.17 | -8.32 | -14.22 | 56.09 | 56.54 | 49.335 | 190 |
| 1736443800 | 58.485 | 0.5 | 0.86 | 58.485 | 58.485 | 58.485 | 5 |
| 1736357400 | 57.985 | 0.37 | 0.64 | 57.985 | 57.985 | 57.985 | 1 |
| 1736271000 | 57.615 | -0.66 | -1.13 | 58.3 | 59.75 | 56.035 | 25 |
| 1736184600 | 58.275 | -1.43 | -2.39 | 60.18 | 61.145 | 58.06 | 12 |
| 1735925400 | 59.7 | -1.24 | -2.03 | 59.7 | 59.7 | 59.7 | 2 |
| 1735839000 | 60.94 | -0.91 | -1.46 | 60.94 | 60.94 | 60.94 | 7 |
| 1735666200 | 61.845 | 0 | 0.00 | 61.845 | 61.845 | 61.845 | 1 |
| 1735579800 | 61.845 | -1.05 | -1.66 | 63.39 | 64.04 | 59.605 | 47 |
| 1735320600 | 62.89 | -1.39 | -2.16 | 66.65 | 67.815 | 61.28 | 10 |
| 1735061400 | 64.28 | 0 | 0.00 | 64.28 | 64.28 | 64.28 | 2 |
| 1734975000 | 64.28 | -0.74 | -1.13 | 65.14 | 67.25 | 61.62 | 8 |
| 1734715800 | 65.015 | 0.99 | 1.55 | 60.3 | 65.385 | 59.355 | 21 |
| 1734629400 | 64.025 | -2.25 | -3.39 | 60.77 | 65.444999 | 59.86 | 110 |
| 1734543000 | 66.275 | -1.97 | -2.88 | 66.275 | 66.275 | 66.275 | 2 |
| 1734456600 | 68.24 | 0.22 | 0.32 | 67.51 | 69.64 | 65.595 | 34 |
| 1734370200 | 68.02 | 1.8 | 2.73 | 67.76 | 68.075 | 67.76 | 7 |
| 1734111000 | 66.215 | -3.22 | -4.64 | 69.71 | 70.15 | 65.36 | 111 |
| 1734024600 | 69.435 | -2.17 | -3.02 | 66.87 | 72.86 | 66.87 | 50 |
| 1733938200 | 71.6 | 4.13 | 6.13 | 71.6 | 71.6 | 71.6 | 1 |
| 1733851800 | 67.465 | 2.24 | 3.43 | 67.465 | 67.465 | 67.465 | 0 |
| 1733765400 | 65.224999 | -3.66 | -5.31 | 71.35 | 72.03 | 63.18 | 152 |
| 1733506200 | 68.885 | 0.67 | 0.97 | 68.95 | 68.95 | 65.194999 | 88 |
| 1733419800 | 68.22 | 2.5 | 3.80 | 66.89 | 68.755 | 65.175 | 34 |
| 1733333400 | 65.72 | 3.1 | 4.94 | 64.17 | 66.955 | 62.98 | 11 |
| 1733247000 | 62.625 | -0.11 | -0.17 | 61.26 | 64.03 | 61.045 | 83 |
| 1733160600 | 62.73 | 0.46 | 0.75 | 62.73 | 62.73 | 62.73 | 2 |
| 1732901400 | 62.265 | 1.41 | 2.31 | 61.1 | 62.47 | 59.325 | 34 |
| 1732815000 | 60.86 | 4.27 | 7.54 | 60.86 | 60.86 | 60.86 | 2 |
| 1732728600 | 56.595 | -3.03 | -5.07 | 59.62 | 59.925 | 55.695 | 42 |
| 1732642200 | 59.62 | 0.7 | 1.20 | 57.83 | 61.11 | 55.41 | 40 |
| 1732555800 | 58.915 | -5.78 | -8.93 | 64.58 | 66.444999 | 57.635 | 89 |
| 1732296600 | 64.69 | 0.05 | 0.08 | 64.75 | 65.66 | 62.92 | 97 |
| 1732210200 | 64.64 | 5.06 | 8.48 | 63 | 64.65 | 59.915 | 167 |
| 1732123800 | 59.585 | 3.45 | 6.15 | 56.44 | 62.415 | 52.165 | 225 |
| 1732037400 | 56.135 | 2.65 | 4.95 | 54.46 | 56.235 | 51.775 | 18 |
| 1731951000 | 53.485 | 4.12 | 8.34 | 51 | 53.57 | 51 | 30 |
| 1731691800 | 49.37 | -3.2 | -6.08 | 51.18 | 51.935 | 48.915 | 29 |
| 1731605400 | 52.565 | 1.23 | 2.40 | 51.62 | 53.175 | 50.35 | 110 |
| 1731519000 | 51.335 | 3.4 | 7.08 | 51.335 | 51.335 | 51.335 | 0 |
| 1731432600 | 47.94 | 1.26 | 2.69 | 46.69 | 48.775 | 46.395 | 2395 |
| 1731346200 | 46.685 | 2.24 | 5.04 | 44.85 | 47.57 | 44.8 | 99 |
| 1731087000 | 44.445 | 0.31 | 0.70 | 45.99 | 45.99 | 44.03 | 239 |
| 1731000600 | 44.135 | 3.18 | 7.76 | 40.82 | 44.52 | 40.82 | 99 |
| 1730914200 | 40.955 | 0.84 | 2.08 | 40.955 | 40.955 | 40.955 | 0 |
| 1730827800 | 40.12 | 0.79 | 2.02 | 38.51 | 40.32 | 37.465 | 464 |
| 1730741400 | 39.325 | -0.28 | -0.69 | 38.61 | 39.935 | 37.965 | 32 |
| 1730482200 | 39.6 | 0.89 | 2.30 | 39.6 | 39.6 | 39.6 | 3 |
| 1730395800 | 38.71 | -0.8 | -2.02 | 38.92 | 39.645 | 38.325 | 38 |
| 1730309400 | 39.51 | 0.24 | 0.62 | 39.35 | 40.41 | 37.85 | 60 |
| 1730223000 | 39.265 | 0.7 | 1.82 | 39.265 | 39.265 | 39.265 | 0 |
| 1730136600 | 38.565 | -1.32 | -3.31 | 38.565 | 38.565 | 38.565 | 2 |
| 1729873800 | 39.885 | 1.83 | 4.80 | 39.885 | 39.885 | 39.885 | 0 |
| 1729787400 | 38.06 | -0.84 | -2.16 | 37.77 | 38.615 | 37.77 | 51 |
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
