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 | 0.4 | 0.886917960089 | 45.1 | 46 | 44.5 | 326573 | 45.040398 | DE |
| 4 | -2.3 | -4.81171548117 | 47.8 | 48.2 | 43.5 | 693199 | 45.36543863 | DE |
| 12 | -0.2 | -0.437636761488 | 45.7 | 53 | 43.5 | 668652 | 47.23063903 | DE |
| 26 | -14.7 | -24.4186046512 | 60.2 | 62.2 | 43.5 | 651642 | 50.3222425 | DE |
| 52 | 16.2 | 55.2901023891 | 29.3 | 62.2 | 28.55 | 870745 | 45.38258259 | DE |
| 156 | 30.95 | 212.714776632 | 14.55 | 62.2 | 14.55 | 776050 | 33.70876876 | DE |
| 260 | 36.1 | 384.042553191 | 9.4 | 62.2 | 7.3 | 584872 | 29.92930049 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 45.5 | 0.2 | 0.44 | 45.6 | 45.8 | 45.3 | 302126 |
| 1732901400 | 45.3 | 0.3 | 0.67 | 45.2 | 46 | 45.2 | 141617 |
| 1732815000 | 45 | -0.1 | -0.22 | 45.1 | 45.5 | 44.9 | 366838 |
| 1732728600 | 45.1 | 0.3 | 0.67 | 45 | 45.1 | 44.6 | 122909 |
| 1732642200 | 44.8 | -0.5 | -1.10 | 45.1 | 45.2 | 44.5 | 699373 |
| 1732555800 | 45.3 | -0.4 | -0.88 | 45.7 | 45.7 | 44.7 | 293381 |
| 1732296600 | 45.7 | 0.1 | 0.22 | 45.7 | 46.5 | 45.5 | 408690 |
| 1732210200 | 45.6 | 0.2 | 0.44 | 45.4 | 46.7 | 45.4 | 1123442 |
| 1732123800 | 45.4 | 0.5 | 1.11 | 45 | 45.6 | 45 | 161000 |
| 1732037400 | 44.9 | 0.7 | 1.58 | 44.4 | 45.5 | 44.1 | 875050 |
| 1731951000 | 44.2 | -0.2 | -0.45 | 44.4 | 44.4 | 43.6 | 786074 |
| 1731691800 | 44.4 | -0.1 | -0.22 | 44.4 | 44.5 | 43.6 | 951376 |
| 1731605400 | 44.5 | -0.3 | -0.67 | 44.8 | 45.1 | 43.5 | 1639747 |
| 1731519000 | 44.8 | -0.1 | -0.22 | 45.2 | 45.9 | 44.6 | 365878 |
| 1731432600 | 44.9 | -0.8 | -1.75 | 45.9 | 45.9 | 44.8 | 479670 |
| 1731346200 | 45.7 | 0 | 0.00 | 46 | 48.2 | 45.7 | 685870 |
| 1731087000 | 45.7 | -1.2 | -2.56 | 47 | 48 | 45.7 | 780716 |
| 1731000600 | 46.9 | 1 | 2.18 | 47.9 | 47.9 | 46 | 675203 |
| 1730914200 | 45.9 | -0.9 | -1.92 | 47.2 | 47.2 | 44.7 | 1780456 |
| 1730827800 | 46.8 | -0.9 | -1.89 | 47.8 | 47.9 | 46.5 | 1224558 |
| 1730741400 | 47.7 | 0.2 | 0.42 | 47.5 | 48.5 | 47.5 | 331993 |
| 1730482200 | 47.5 | 0.5 | 1.06 | 48 | 48.9 | 47 | 257922 |
| 1730395800 | 47 | -0.4 | -0.84 | 49 | 49 | 46.2 | 590548 |
| 1730309400 | 47.4 | 1.6 | 3.49 | 45.9 | 48 | 45.4 | 1787952 |
| 1730223000 | 45.8 | -0.8 | -1.72 | 47 | 47 | 45.6 | 376062 |
| 1730136600 | 46.6 | -1.9 | -3.92 | 48 | 48 | 45.6 | 1271444 |
| 1729873800 | 48.5 | -1.7 | -3.39 | 50.2 | 50.2 | 48.2 | 1282360 |
| 1729787400 | 50.2 | 0 | 0.00 | 50.4 | 50.6 | 50.2 | 833403 |
| 1729701000 | 50.2 | -1.4 | -2.71 | 51.6 | 51.6 | 50.2 | 384638 |
| 1729614600 | 51.6 | 0 | 0.00 | 51.6 | 52 | 51.4 | 212650 |
| 1729528200 | 51.6 | 0.2 | 0.39 | 52.6 | 52.8 | 51.6 | 201305 |
| 1729269000 | 51.4 | -0.2 | -0.39 | 51.6 | 52.2 | 50.8 | 551987 |
| 1729182600 | 51.6 | 0.4 | 0.78 | 52 | 52 | 51.4 | 66100 |
| 1729096200 | 51.2 | -0.8 | -1.54 | 52 | 52 | 51 | 399612 |
| 1729009800 | 52 | -0.6 | -1.14 | 52 | 53 | 50.2 | 785550 |
| 1728923400 | 52.6 | -0.2 | -0.38 | 52.6 | 52.8 | 52.2 | 157879 |
| 1728664200 | 52.8 | 0.2 | 0.38 | 52.8 | 53 | 52.2 | 282820 |
| 1728577800 | 52.6 | 0.4 | 0.77 | 52.6 | 53 | 52 | 282228 |
| 1728491400 | 52.2 | 0.6 | 1.16 | 51.6 | 53 | 51.6 | 527979 |
| 1728405000 | 51.6 | -1.2 | -2.27 | 52.8 | 52.8 | 51.2 | 643048 |
| 1728318600 | 52.8 | 2.2 | 4.35 | 50.4 | 53 | 50.4 | 966128 |
| 1728059400 | 50.6 | 2.3 | 4.76 | 48.5 | 51.2 | 48.5 | 1600127 |
| 1727973000 | 48.3 | 0.7 | 1.47 | 47.8 | 48.5 | 47.4 | 654081 |
| 1727886600 | 47.6 | -0.4 | -0.83 | 48.1 | 48.1 | 47.2 | 443237 |
| 1727800200 | 48 | 0.9 | 1.91 | 47.3 | 48.2 | 46.7 | 676370 |
| 1727713800 | 47.1 | 0.2 | 0.43 | 48.3 | 48.3 | 46.6 | 846963 |
| 1727454600 | 46.9 | 0.7 | 1.52 | 45.9 | 48.1 | 45.9 | 826828 |
| 1727368200 | 46.2 | -1.4 | -2.94 | 47.3 | 48.3 | 45.3 | 1147728 |
| 1727281800 | 47.6 | -0.2 | -0.42 | 48.5 | 48.5 | 47.2 | 844717 |
| 1727195400 | 47.8 | 0.5 | 1.06 | 47.5 | 47.8 | 46.8 | 491655 |
| 1727109000 | 47.3 | 0.4 | 0.85 | 47.3 | 47.3 | 46.4 | 273905 |
| 1726849800 | 46.9 | -0.9 | -1.88 | 48.7 | 48.7 | 46.7 | 323617 |
| 1726763400 | 47.8 | 1.2 | 2.58 | 47.2 | 48.4 | 47.2 | 908825 |
| 1726677000 | 46.6 | -0.4 | -0.85 | 48.4 | 48.4 | 45.7 | 403945 |
| 1726590600 | 47 | 0.6 | 1.29 | 47 | 47.6 | 47 | 358194 |
| 1726504200 | 46.4 | 0.9 | 1.98 | 45.7 | 46.9 | 45.7 | 183026 |
| 1726245000 | 45.5 | -0.3 | -0.66 | 47 | 47 | 45.5 | 401229 |
| 1726158600 | 45.8 | 1.2 | 2.69 | 45.9 | 46.5 | 45.1 | 1357015 |
| 1726072200 | 44.6 | 0 | 0.00 | 44.8 | 45 | 44.6 | 461081 |
| 1725985800 | 44.6 | -1.5 | -3.25 | 45.7 | 46.1 | 44.2 | 1379921 |
| 1725899400 | 46.1 | -0.1 | -0.22 | 46 | 46.5 | 45.4 | 785200 |
| 1725640200 | 46.2 | -0.8 | -1.70 | 46.4 | 46.9 | 46.2 | 174361 |
| 1725553800 | 47 | 0 | 0.00 | 47.1 | 47.8 | 46.9 | 298985 |
| 1725467400 | 47 | -0.9 | -1.88 | 47 | 47.6 | 46 | 1255363 |
| 1725381000 | 47.9 | -1.1 | -2.24 | 50 | 50 | 47.1 | 583988 |
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
