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 | 3.44827586207 | 43.5 | 45 | 43 | 63096 | 43.84787111 | DE |
| 4 | -6.5 | -12.6213592233 | 51.5 | 51.5 | 38.5 | 204620 | 43.17358436 | DE |
| 12 | -5.5 | -10.8910891089 | 50.5 | 57 | 38.5 | 147955 | 47.37015225 | DE |
| 26 | 0 | 0 | 45 | 57 | 38.5 | 157256 | 47.43463443 | DE |
| 52 | -11 | -19.6428571429 | 56 | 73.5 | 29.5 | 186351 | 51.8783471 | DE |
| 156 | -8.5 | -15.8878504673 | 53.5 | 118 | 29.5 | 90471 | 55.74748571 | DE |
| 260 | -8.5 | -15.8878504673 | 53.5 | 118 | 29.5 | 90471 | 55.74748571 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 45 | 1.5 | 3.45 | 43.5 | 45 | 43.5 | 143032 |
| 1732728600 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 43 | 60179 |
| 1732642200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 157354 |
| 1732555800 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 43 | 8350 |
| 1732296600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 4831 |
| 1732210200 | 43.5 | -0.5 | -1.14 | 44 | 44 | 43.5 | 74949 |
| 1732123800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 51735 |
| 1732037400 | 44 | -2 | -4.35 | 46 | 46 | 44 | 78878 |
| 1731951000 | 46 | -1 | -2.13 | 47 | 47 | 46 | 49442 |
| 1731691800 | 47 | 3.9 | 9.05 | 47 | 47 | 47 | 82080 |
| 1731605400 | 43.1 | -1.9 | -4.22 | 45 | 47 | 43.1 | 166659 |
| 1731519000 | 45 | 4.2 | 10.29 | 39.5 | 45 | 39.5 | 210216 |
| 1731432600 | 40.8 | -0.2 | -0.49 | 41 | 41 | 39.5 | 272688 |
| 1731346200 | 41 | 1.5 | 3.80 | 41 | 42 | 41 | 336652 |
| 1731087000 | 39.5 | -0.75 | -1.86 | 40.25 | 40.5 | 39.5 | 192649 |
| 1731000600 | 40.25 | -2.75 | -6.40 | 42.5 | 42.5 | 38.5 | 667820 |
| 1730914200 | 43 | 0 | 0.00 | 44.5 | 44.5 | 42.5 | 189370 |
| 1730827800 | 43 | -8.5 | -16.50 | 51.5 | 51.5 | 43 | 1164033 |
| 1730741400 | 51.5 | 1 | 1.98 | 51 | 51.5 | 51 | 267519 |
| 1730482200 | 50.5 | -1 | -1.94 | 51.5 | 51.5 | 50.5 | 113755 |
| 1730395800 | 51.5 | 1.5 | 3.00 | 51.5 | 51.5 | 51.5 | 33080 |
| 1730309400 | 50 | 0.5 | 1.01 | 49.5 | 51.5 | 49.5 | 197305 |
| 1730223000 | 49.5 | 0.5 | 1.02 | 49 | 49.5 | 49 | 176261 |
| 1730136600 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 23403 |
| 1729873800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 102581 |
| 1729787400 | 49.5 | -1 | -1.98 | 50.5 | 50.5 | 49.5 | 59952 |
| 1729701000 | 50.5 | 2 | 4.12 | 48.5 | 50.5 | 48.5 | 86138 |
| 1729614600 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 71843 |
| 1729528200 | 49 | 1 | 2.08 | 48.5 | 49 | 48.5 | 224499 |
| 1729269000 | 48 | 0 | 0.00 | 48 | 49 | 48 | 197704 |
| 1729182600 | 48 | -2 | -4.00 | 48 | 48 | 47 | 116428 |
| 1729096200 | 50 | 0.5 | 1.01 | 49.5 | 50 | 47.5 | 80866 |
| 1729009800 | 49.5 | 2.5 | 5.32 | 52 | 52 | 49.5 | 103919 |
| 1728923400 | 47 | -1 | -2.08 | 48 | 48 | 47 | 87948 |
| 1728664200 | 48 | -0.5 | -1.03 | 48 | 48 | 48 | 112477 |
| 1728577800 | 48.5 | -1.5 | -3.00 | 50 | 50 | 48.5 | 83972 |
| 1728491400 | 50 | -1 | -1.96 | 51 | 51 | 50 | 84878 |
| 1728405000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 28415 |
| 1728318600 | 51 | -0.5 | -0.97 | 51.5 | 51.5 | 51 | 25835 |
| 1728059400 | 51.5 | -1.2 | -2.28 | 52.7 | 52.7 | 51.5 | 67545 |
| 1727973000 | 52.7 | 0 | 0.00 | 52.7 | 52.7 | 52.7 | 10781 |
| 1727886600 | 52.7 | -2.3 | -4.18 | 55 | 55 | 52.7 | 167732 |
| 1727800200 | 55 | -0.5 | -0.90 | 55.5 | 55.5 | 55 | 52514 |
| 1727713800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 16536 |
| 1727454600 | 55.5 | 0 | 0.00 | 55.5 | 57 | 55.5 | 43183 |
| 1727368200 | 55.5 | 2 | 3.74 | 53.5 | 56 | 53 | 214826 |
| 1727281800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 40240 |
| 1727195400 | 53.5 | 0.3 | 0.56 | 54 | 54 | 53.5 | 189526 |
| 1727109000 | 53.2 | -0.8 | -1.48 | 54 | 54 | 53.2 | 119478 |
| 1726849800 | 54 | 1 | 1.89 | 54 | 54 | 53.5 | 208437 |
| 1726763400 | 53 | 1 | 1.92 | 50 | 54 | 50 | 261678 |
| 1726677000 | 52 | 1.5 | 2.97 | 50.5 | 52 | 50 | 99898 |
| 1726590600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 24907 |
| 1726504200 | 50.5 | -1 | -1.94 | 51.5 | 51.5 | 50.5 | 152701 |
| 1726245000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 93993 |
| 1726158600 | 51.5 | 2.5 | 5.10 | 50 | 52 | 50 | 269592 |
| 1726072200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 55023 |
| 1725985800 | 49 | -0.5 | -1.01 | 50.5 | 52 | 49 | 251219 |
| 1725899400 | 49.5 | -1 | -1.98 | 51 | 52 | 49.5 | 200221 |
| 1725640200 | 50.5 | 0 | 0.00 | 50.5 | 51 | 50.5 | 223819 |
| 1725553800 | 50.5 | 2 | 4.12 | 48.5 | 51 | 48.5 | 228674 |
| 1725467400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 47.5 | 220560 |
| 1725381000 | 48.5 | 3 | 6.59 | 46 | 50 | 46 | 586077 |
| 1725294600 | 45.5 | 3.5 | 8.33 | 42 | 45.5 | 42 | 519294 |
| 1725035400 | 42 | 0.5 | 1.20 | 41.5 | 42 | 41.5 | 57874 |
| 1724949000 | 41.5 | -1 | -2.35 | 42.5 | 42.5 | 41.5 | 112393 |
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
