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 |
|---|---|---|---|---|---|---|---|
| 1739899800 | 40.805 | -0.08 | -0.20 | 40.865 | 40.865 | 40.5675 | 275727 |
| 1739813400 | 40.885 | 0 | 0.00 | 40.675 | 40.885 | 40.6125 | 934326 |
| 1739554200 | 40.885 | -0.57 | -1.36 | 40.78 | 41.465 | 40.5625 | 98375 |
| 1739467800 | 41.45 | 0.43 | 1.04 | 41.255 | 41.62 | 41.06 | 14311 |
| 1739381400 | 41.025 | -0.34 | -0.82 | 41.39 | 41.6925 | 40.9125 | 8625 |
| 1739295000 | 41.3625 | -0.21 | -0.50 | 41.43 | 41.43 | 41.18 | 296721 |
| 1739208600 | 41.57 | -0.16 | -0.39 | 41.665 | 41.7625 | 41.51 | 13356 |
| 1738949400 | 41.7325 | -0.35 | -0.84 | 42.255 | 43.9975 | 41.715 | 28553 |
| 1738863000 | 42.085 | -0.43 | -1.01 | 42.205 | 42.205 | 41.9475 | 24638 |
| 1738776600 | 42.515 | -0.08 | -0.19 | 42.53 | 42.5425 | 42.2825 | 17094 |
| 1738690200 | 42.595 | 0.42 | 1.00 | 42.34 | 43.07 | 42.16 | 1521064 |
| 1738603800 | 42.175 | -0.26 | -0.60 | 41.585 | 42.235 | 41.585 | 154007 |
| 1738344600 | 42.43 | 0.33 | 0.78 | 42.69 | 43.435 | 42.175 | 19304 |
| 1738258200 | 42.1 | 0.27 | 0.66 | 42 | 43.1175 | 41.79 | 8457 |
| 1738171800 | 41.825 | 0.43 | 1.03 | 41.765 | 41.8575 | 41.5775 | 12817 |
| 1738085400 | 41.4 | -0.03 | -0.06 | 41.595 | 42.92 | 41.2075 | 10145 |
| 1737999000 | 41.425 | -0.72 | -1.71 | 41.655 | 41.655 | 41.12 | 13567 |
| 1737739800 | 42.145 | -0.33 | -0.77 | 42.085 | 42.24 | 41.9075 | 103178 |
| 1737653400 | 42.47 | 0.48 | 1.13 | 42.03 | 43.095 | 42.03 | 18020 |
| 1737567000 | 41.995 | -0.26 | -0.60 | 41.83 | 42.16 | 41.6675 | 577453 |
| 1737480600 | 42.25 | -0.64 | -1.49 | 42.375 | 42.42 | 41.9525 | 24346 |
| 1737394200 | 42.89 | 0.36 | 0.83 | 42.575 | 43.1075 | 42.5125 | 10284 |
| 1737135000 | 42.535 | 0.06 | 0.15 | 42.4 | 42.5625 | 42.28 | 26102 |
| 1737048600 | 42.47 | -0.11 | -0.26 | 42.705 | 43.37 | 42.405 | 11863 |
| 1736962200 | 42.58 | 0.3 | 0.70 | 42.495 | 43.4525 | 42.2175 | 551313 |
| 1736875800 | 42.285 | 0.52 | 1.24 | 41.81 | 42.355 | 41.81 | 12360 |
| 1736789400 | 41.7675 | -0.78 | -1.84 | 42.025 | 42.085 | 41.6825 | 28758 |
| 1736530200 | 42.55 | -0.8 | -1.83 | 43.135 | 44.15 | 42.49 | 22176 |
| 1736443800 | 43.345 | -0.1 | -0.22 | 43.31 | 43.3725 | 43.2225 | 7151 |
| 1736357400 | 43.44 | -0.28 | -0.63 | 43.445 | 43.68 | 43.3575 | 19360 |
| 1736271000 | 43.715 | -0.16 | -0.35 | 44.16 | 44.16 | 43.6675 | 12741 |
| 1736184600 | 43.87 | -0.53 | -1.19 | 43.83 | 43.9525 | 43.4375 | 93520 |
| 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 |
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
