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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 44.4 | -0.04 | -0.09 | 44.44 | 45.235 | 44.2975 | 518798 |
| 1735839000 | 44.44 | 0.66 | 1.52 | 44.15 | 44.55 | 44.15 | 5266 |
| 1735666200 | 43.775 | 0.13 | 0.31 | 43.475 | 43.86 | 43.475 | 12435 |
| 1735579800 | 43.64 | -0.31 | -0.71 | 43.95 | 43.95 | 43.4525 | 17809 |
| 1735320600 | 43.9525 | -0.14 | -0.32 | 44.185 | 44.5825 | 43.805 | 24897 |
| 1735061400 | 44.095 | 0.07 | 0.17 | 44.37 | 44.37 | 43.9925 | 14113 |
| 1734975000 | 44.02 | -0.38 | -0.86 | 43.995 | 44.11 | 43.84 | 22142 |
| 1734715800 | 44.4 | -0.38 | -0.85 | 44.425 | 44.5125 | 43.955 | 13140 |
| 1734629400 | 44.78 | -0.39 | -0.85 | 44.97 | 44.97 | 44.64 | 13458 |
| 1734543000 | 45.165 | -0.3 | -0.65 | 45.085 | 45.19 | 45.0575 | 7151 |
| 1734456600 | 45.46 | -0.44 | -0.96 | 45.995 | 45.995 | 45.3675 | 18438 |
| 1734370200 | 45.9 | -0.06 | -0.12 | 45.925 | 45.945 | 45.8125 | 14426 |
| 1734111000 | 45.955 | 0.19 | 0.42 | 45.77 | 46.05 | 45.77 | 8647 |
| 1734024600 | 45.765 | -0.36 | -0.77 | 45.76 | 46.0925 | 45.6675 | 8902 |
| 1733938200 | 46.12 | 0.28 | 0.61 | 46.065 | 46.3875 | 45.8525 | 52979 |
| 1733851800 | 45.84 | -0.19 | -0.41 | 45.9 | 45.9375 | 45.6825 | 853912 |
| 1733765400 | 46.03 | -0.09 | -0.18 | 46.19 | 46.19 | 45.875 | 9626 |
| 1733506200 | 46.115 | 0.14 | 0.30 | 46.35 | 46.7325 | 45.9625 | 2210222 |
| 1733419800 | 45.9775 | 0.35 | 0.77 | 45.655 | 46.6775 | 45.635 | 30605 |
| 1733333400 | 45.625 | -0.01 | -0.01 | 45.685 | 45.685 | 45.5125 | 24513 |
| 1733247000 | 45.63 | 0.35 | 0.76 | 45.755 | 45.78 | 45.3125 | 59473 |
| 1733160600 | 45.285 | -0.03 | -0.07 | 45.15 | 45.3525 | 45.095 | 25249 |
| 1732901400 | 45.3175 | 0.23 | 0.50 | 45.33 | 45.33 | 45.02 | 360493 |
| 1732815000 | 45.09 | -0.13 | -0.29 | 44.94 | 45.0975 | 44.7875 | 2538895 |
| 1732728600 | 45.22 | 0.14 | 0.31 | 45.235 | 45.345 | 45.11 | 213217 |
| 1732642200 | 45.08 | -0.07 | -0.16 | 45.155 | 45.155 | 44.96 | 11036 |
| 1732555800 | 45.15 | 0.69 | 1.55 | 44.95 | 45.62 | 44.915 | 11778 |
| 1732296600 | 44.46 | 0.69 | 1.58 | 44.11 | 44.545 | 44.055 | 21274 |
| 1732210200 | 43.77 | -0.44 | -0.98 | 43.6 | 43.8975 | 43.6 | 15033 |
| 1732123800 | 44.205 | -0.02 | -0.03 | 44.3 | 44.355 | 44.0325 | 11158 |
| 1732037400 | 44.22 | 0.24 | 0.55 | 44.315 | 44.44 | 43.8525 | 146715 |
| 1731951000 | 43.98 | 0.14 | 0.32 | 44.175 | 44.175 | 43.78 | 9820 |
| 1731691800 | 43.84 | -0.34 | -0.77 | 43.97 | 44.09 | 43.77 | 5085 |
| 1731605400 | 44.18 | 0.2 | 0.45 | 43.98 | 44.18 | 43.89 | 56547 |
| 1731519000 | 43.98 | -0.52 | -1.17 | 44.06 | 44.5 | 43.8275 | 5776 |
| 1731432600 | 44.5 | -0.57 | -1.25 | 44.775 | 44.7925 | 44.39 | 13985 |
| 1731346200 | 45.065 | 0.13 | 0.28 | 45.2 | 45.2 | 44.92 | 16228 |
| 1731087000 | 44.94 | -0.46 | -1.00 | 45.385 | 45.385 | 44.9075 | 8578 |
| 1731000600 | 45.395 | -0.22 | -0.47 | 45.365 | 45.565 | 45.2875 | 12950 |
| 1730914200 | 45.61 | 0.35 | 0.77 | 45.435 | 45.8525 | 45.3875 | 14666 |
| 1730827800 | 45.26 | 0.23 | 0.52 | 45.1 | 45.2725 | 44.915 | 12860 |
| 1730741400 | 45.025 | -0.5 | -1.10 | 44.825 | 45.12 | 44.725 | 9485 |
| 1730482200 | 45.525 | 0.18 | 0.40 | 45.47 | 45.6025 | 45.3625 | 20007 |
| 1730395800 | 45.345 | -0.16 | -0.35 | 45.31 | 45.4825 | 45.19 | 4829 |
| 1730309400 | 45.505 | -0.12 | -0.26 | 45.75 | 45.75 | 45.4225 | 57649 |
| 1730223000 | 45.625 | -0.01 | -0.02 | 45.445 | 45.6825 | 45.2425 | 9836 |
| 1730136600 | 45.635 | 0.35 | 0.78 | 45.83 | 46.375 | 45.3425 | 21512 |
| 1729873800 | 45.28 | -0.47 | -1.03 | 45.17 | 45.3275 | 45.0325 | 26010 |
| 1729787400 | 45.75 | -0.07 | -0.15 | 45.93 | 45.93 | 45.61 | 26302 |
| 1729701000 | 45.82 | -0.12 | -0.26 | 45.93 | 46.005 | 45.6575 | 32850 |
| 1729614600 | 45.94 | -0.44 | -0.95 | 46.085 | 46.2325 | 45.725 | 75967 |
| 1729528200 | 46.38 | -0.39 | -0.82 | 46.745 | 46.745 | 46.275 | 7320 |
| 1729269000 | 46.765 | -0.01 | -0.02 | 46.875 | 46.9025 | 46.6825 | 6908 |
| 1729182600 | 46.775 | -0.5 | -1.06 | 46.81 | 48.08 | 46.6 | 9304 |
| 1729096200 | 47.275 | 0.08 | 0.16 | 47.075 | 47.3025 | 47.02 | 6511 |
| 1729009800 | 47.1975 | -0.12 | -0.24 | 47.43 | 47.43 | 47.13 | 13372 |
| 1728923400 | 47.3125 | 0.04 | 0.08 | 47.35 | 47.4375 | 47.225 | 3688 |
| 1728664200 | 47.2725 | 0.16 | 0.33 | 47.055 | 47.335 | 47.055 | 2710 |
| 1728577800 | 47.1175 | -0.35 | -0.73 | 47.585 | 48.4075 | 47.1075 | 14683 |
| 1728491400 | 47.465 | 0.3 | 0.64 | 47.69 | 47.69 | 47.13 | 11261 |
| 1728405000 | 47.165 | 0.41 | 0.89 | 47.14 | 47.235 | 46.76 | 14718 |
| 1728318600 | 46.75 | -0.41 | -0.86 | 46.94 | 46.94 | 46.34 | 48522 |
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
