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 |
|---|---|---|---|---|---|---|---|
| 1745425800 | 53.69 | 0.77 | 1.46 | 53.67 | 53.94 | 53.64 | 243012 |
| 1745339400 | 52.92 | 0.75 | 1.43 | 52.5 | 52.92 | 52.5 | 16058 |
| 1744907400 | 52.175 | 0.09 | 0.18 | 52.27 | 52.34 | 52.15 | 1446 |
| 1744821000 | 52.08 | -0.26 | -0.50 | 52.49 | 52.49 | 51.51 | 22498 |
| 1744734600 | 52.34 | 0.09 | 0.17 | 52.22 | 52.46 | 52.21 | 11198 |
| 1744648200 | 52.25 | 1.39 | 2.72 | 52.14 | 52.25 | 51.97 | 952 |
| 1744389000 | 50.865 | 0.8 | 1.59 | 51.16 | 51.26 | 50.865 | 2392 |
| 1744302600 | 50.07 | 2.14 | 4.46 | 50.65 | 50.67 | 50.07 | 52615 |
| 1744216200 | 47.93 | -1.17 | -2.38 | 48.505 | 48.71 | 47.725 | 26591 |
| 1744129800 | 49.1 | -0.9 | -1.79 | 49.305 | 49.66 | 48.49 | 32085 |
| 1744043400 | 49.995 | -0.48 | -0.94 | 47.67 | 49.995 | 47.67 | 82020 |
| 1743784200 | 50.47 | -2.75 | -5.17 | 53.41 | 53.41 | 49.835 | 2405 |
| 1743697800 | 53.22 | -1.04 | -1.92 | 53.41 | 53.43 | 52.83 | 22484 |
| 1743611400 | 54.26 | -0.17 | -0.31 | 54.25 | 54.32 | 54.09 | 5378 |
| 1743525000 | 54.43 | 0.65 | 1.21 | 54.28 | 54.43 | 53.88 | 28375 |
| 1743438600 | 53.78 | -0.5 | -0.92 | 53.78 | 53.84 | 53.55 | 11172 |
| 1743183000 | 54.28 | -1.2 | -2.16 | 54.28 | 54.44 | 54.27 | 2611 |
| 1743096600 | 55.48 | 0.37 | 0.67 | 55.09 | 55.48 | 55.06 | 13791 |
| 1743010200 | 55.11 | -0.32 | -0.58 | 55.34 | 55.34 | 55.1 | 13405 |
| 1742923800 | 55.43 | -0.03 | -0.05 | 55.61 | 55.61 | 55.07 | 95663 |
| 1742837400 | 55.46 | 0.36 | 0.64 | 55.57 | 55.59 | 55.46 | 6772 |
| 1742578200 | 55.105 | -0.3 | -0.53 | 55.21 | 55.21 | 54.94 | 4887 |
| 1742491800 | 55.4 | -0.39 | -0.69 | 55.45 | 55.47 | 55.15 | 5297 |
| 1742405400 | 55.785 | 0.06 | 0.12 | 55.89 | 55.9 | 55.74 | 3934 |
| 1742319000 | 55.72 | -0.22 | -0.39 | 55.97 | 56.05 | 55.64 | 17238 |
| 1742232600 | 55.94 | 0.98 | 1.78 | 55.03 | 55.94 | 55.03 | 30650 |
| 1741973400 | 54.96 | 0.8 | 1.48 | 54.69 | 55.04 | 54.69 | 3964 |
| 1741887000 | 54.16 | -0.23 | -0.42 | 53.94 | 54.16 | 53.74 | 673 |
| 1741800600 | 54.39 | 0.46 | 0.85 | 54.1 | 54.39 | 54.1 | 1847 |
| 1741714200 | 53.93 | 0.12 | 0.22 | 54.2 | 54.21 | 53.76 | 29534 |
| 1741627800 | 53.81 | -0.75 | -1.37 | 54.53 | 54.53 | 53.78 | 10740 |
| 1741368600 | 54.56 | -0.41 | -0.75 | 55 | 55.04 | 54.56 | 7099 |
| 1741282200 | 54.97 | 0.61 | 1.12 | 54.97 | 55.02 | 54.79 | 49401 |
| 1741195800 | 54.36 | 1.48 | 2.80 | 54.55 | 54.55 | 54.17 | 2702 |
| 1741109400 | 52.88 | -0.25 | -0.47 | 53.22 | 53.28 | 52.88 | 67738 |
| 1741023000 | 53.13 | -0.2 | -0.38 | 53.47 | 53.76 | 53.13 | 12651 |
| 1740763800 | 53.33 | -1.33 | -2.43 | 53.61 | 53.61 | 53.24 | 6415 |
| 1740677400 | 54.66 | -1.09 | -1.96 | 55.38 | 55.38 | 54.39 | 100162 |
| 1740591000 | 55.75 | 1.13 | 2.07 | 55.42 | 55.75 | 55.4 | 7389 |
| 1740504600 | 54.62 | -0.16 | -0.29 | 54.59 | 54.84 | 54.59 | 41292 |
| 1740418200 | 54.78 | -1.1 | -1.96 | 55.34 | 55.59 | 54.73 | 20031 |
| 1740159000 | 55.875 | 0.33 | 0.59 | 56.37 | 56.37 | 55.81 | 79 |
| 1740072600 | 55.55 | 0.4 | 0.73 | 55.12 | 55.73 | 55.09 | 1854 |
| 1739986200 | 55.145 | -0.22 | -0.39 | 55.49 | 55.49 | 54.98 | 12906 |
| 1739899800 | 55.36 | 0.17 | 0.32 | 55.17 | 55.36 | 55.17 | 302 |
| 1739813400 | 55.185 | 0.46 | 0.83 | 55.45 | 55.45 | 54.97 | 1333 |
| 1739554200 | 54.73 | 0.35 | 0.65 | 54.78 | 54.78 | 54.72 | 113 |
| 1739467800 | 54.375 | 0.45 | 0.83 | 54.07 | 54.42 | 53.92 | 13291 |
| 1739381400 | 53.925 | 0.08 | 0.16 | 54.09 | 54.09 | 53.69 | 14678 |
| 1739295000 | 53.84 | -0.24 | -0.44 | 53.51 | 53.89 | 53.51 | 5136 |
| 1739208600 | 54.08 | 0.61 | 1.14 | 53.8 | 54.08 | 53.8 | 9794 |
| 1738949400 | 53.47 | 0.15 | 0.28 | 53.68 | 53.8 | 53.45 | 4941 |
| 1738863000 | 53.32 | -0.11 | -0.21 | 53.65 | 53.65 | 53.14 | 669 |
| 1738776600 | 53.43 | -0.2 | -0.37 | 53.17 | 53.43 | 53.01 | 15626 |
| 1738690200 | 53.63 | 0.76 | 1.44 | 53.46 | 53.63 | 53.06 | 76807 |
| 1738603800 | 52.87 | -0.5 | -0.94 | 51.83 | 52.87 | 51.82 | 743 |
| 1738344600 | 53.37 | -0.03 | -0.06 | 53.48 | 53.48 | 53.14 | 10404 |
| 1738258200 | 53.4 | 0.14 | 0.26 | 53.4 | 53.4 | 53.4 | 37725 |
| 1738171800 | 53.26 | 0.78 | 1.49 | 52.89 | 53.26 | 52.69 | 1448 |
| 1738085400 | 52.48 | -0.11 | -0.21 | 52.23 | 52.48 | 52.1 | 831 |
| 1737999000 | 52.59 | -0.6 | -1.12 | 52.08 | 52.59 | 52.07 | 946 |
| 1737739800 | 53.185 | 0.44 | 0.83 | 53.14 | 53.185 | 52.99 | 31796 |
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
