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 | -2.4 | -4.34782608696 | 55.2 | 56.8 | 52.4 | 180043 | 53.62435396 | DE |
| 4 | -0.2 | -0.377358490566 | 53 | 57 | 52.4 | 246277 | 55.00640785 | DE |
| 12 | -5.8 | -9.8976109215 | 58.6 | 67.4 | 52 | 451482 | 58.86148963 | DE |
| 26 | -44.2 | -45.5670103093 | 97 | 98 | 52 | 451603 | 65.04648599 | DE |
| 52 | -53.7 | -50.4225352113 | 106.5 | 117 | 52 | 325324 | 76.96720442 | DE |
| 156 | -62.2 | -54.0869565217 | 115 | 121 | 52 | 272926 | 89.98701488 | DE |
| 260 | -59.7 | -53.0666666667 | 112.5 | 130.5 | 52 | 264139 | 93.54782288 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 52.8 | -0.4 | -0.75 | 53 | 53 | 52.4 | 405748 |
| 1737048600 | 53.2 | -0.4 | -0.75 | 53 | 53.8 | 53 | 309619 |
| 1736962200 | 53.6 | 0.6 | 1.13 | 54 | 54.2 | 53.6 | 110451 |
| 1736875800 | 53 | -0.2 | -0.38 | 53.8 | 54.2 | 53 | 45325 |
| 1736789400 | 53.2 | -1.6 | -2.92 | 56.8 | 56.8 | 53.2 | 218011 |
| 1736530200 | 54.8 | -0.7 | -1.26 | 55.2 | 55.2 | 54 | 216809 |
| 1736443800 | 55.5 | -0.2 | -0.36 | 56 | 56 | 55.2 | 226677 |
| 1736357400 | 55.7 | -1.3 | -2.28 | 57 | 57 | 55.4 | 259234 |
| 1736271000 | 57 | 0.2 | 0.35 | 56.8 | 57 | 56.2 | 143902 |
| 1736184600 | 56.8 | 0.5 | 0.89 | 56.2 | 56.8 | 56.2 | 216273 |
| 1735925400 | 56.3 | 0.3 | 0.54 | 55.6 | 56.3 | 55.6 | 464175 |
| 1735839000 | 56 | 0.2 | 0.36 | 56 | 56.2 | 55.8 | 331674 |
| 1735666200 | 55.8 | -0.2 | -0.36 | 55.6 | 55.8 | 55.6 | 572448 |
| 1735579800 | 56 | 1.5 | 2.75 | 55 | 56 | 55 | 198104 |
| 1735320600 | 54.5 | 0.9 | 1.68 | 54.8 | 54.8 | 54.5 | 78600 |
| 1735061400 | 53.6 | -1 | -1.83 | 54.8 | 54.8 | 53.6 | 90370 |
| 1734975000 | 54.6 | 1.8 | 3.41 | 53 | 55 | 53 | 232804 |
| 1734715800 | 52.8 | 0.8 | 1.54 | 53 | 54.8 | 52.8 | 472235 |
| 1734629400 | 52 | -1.8 | -3.35 | 53 | 53.8 | 52 | 605731 |
| 1734543000 | 53.8 | -2.4 | -4.27 | 56.2 | 56.4 | 53.8 | 539505 |
| 1734456600 | 56.2 | -1 | -1.75 | 57 | 58 | 56.2 | 174904 |
| 1734370200 | 57.2 | -0.8 | -1.38 | 57.2 | 58.4 | 57.2 | 458384 |
| 1734111000 | 58 | 0.1 | 0.17 | 58 | 58 | 58 | 608076 |
| 1734024600 | 57.9 | -1.6 | -2.69 | 58 | 58 | 55.4 | 886507 |
| 1733938200 | 59.5 | -0.1 | -0.17 | 59.8 | 60 | 58.6 | 689439 |
| 1733851800 | 59.6 | 0.6 | 1.02 | 60 | 60 | 59.4 | 680591 |
| 1733765400 | 59 | -1.6 | -2.64 | 61 | 61 | 59 | 889875 |
| 1733506200 | 60.6 | -0.4 | -0.66 | 59 | 60.6 | 59 | 805320 |
| 1733419800 | 61 | 0.8 | 1.33 | 61 | 61 | 60.8 | 503067 |
| 1733333400 | 60.2 | 2 | 3.44 | 59 | 60.2 | 58.8 | 1004369 |
| 1733247000 | 58.2 | -1.8 | -3.00 | 59 | 59.6 | 57 | 2616603 |
| 1733160600 | 60 | -2.4 | -3.85 | 64 | 64 | 60 | 537017 |
| 1732901400 | 62.4 | 0.2 | 0.32 | 62.4 | 62.4 | 62.4 | 125328 |
| 1732815000 | 62.2 | -2 | -3.12 | 64.8 | 64.8 | 62.2 | 191239 |
| 1732728600 | 64.2 | 2.2 | 3.55 | 64 | 64.2 | 63 | 268141 |
| 1732642200 | 62 | -1 | -1.59 | 63 | 63 | 62 | 193110 |
| 1732555800 | 63 | -0.8 | -1.25 | 65 | 65 | 63 | 212683 |
| 1732296600 | 63.8 | 0.6 | 0.95 | 65 | 65 | 63.8 | 134875 |
| 1732210200 | 63.2 | -1.3 | -2.02 | 64.2 | 64.2 | 63.2 | 59705 |
| 1732123800 | 64.5 | 0.2 | 0.31 | 64.5 | 64.5 | 64.5 | 60994 |
| 1732037400 | 64.3 | 1.3 | 2.06 | 65 | 65 | 63.6 | 175041 |
| 1731951000 | 63 | -1.7 | -2.63 | 64.599999 | 65.4 | 63 | 223851 |
| 1731691800 | 64.7 | -0.1 | -0.15 | 63.4 | 64.7 | 63.4 | 148191 |
| 1731605400 | 64.8 | 0.4 | 0.62 | 64.8 | 64.8 | 64.8 | 98528 |
| 1731519000 | 64.4 | -3 | -4.45 | 66.8 | 66.8 | 64 | 501371 |
| 1731432600 | 67.4 | 0 | 0.00 | 66.4 | 67.4 | 66 | 424719 |
| 1731346200 | 67.4 | 1.9 | 2.90 | 64.599999 | 67.4 | 64.599999 | 625489 |
| 1731087000 | 65.5 | 0.6 | 0.92 | 65 | 65.8 | 64.8 | 391479 |
| 1731000600 | 64.9 | 3.7 | 6.05 | 61.6 | 65 | 61.6 | 523356 |
| 1730914200 | 61.2 | 0.8 | 1.32 | 60.8 | 62.2 | 60.8 | 1503230 |
| 1730827800 | 60.4 | 1 | 1.68 | 60.4 | 60.8 | 60 | 508403 |
| 1730741400 | 59.4 | 2.4 | 4.21 | 58.8 | 59.4 | 58.2 | 154749 |
| 1730482200 | 57 | 0 | 0.00 | 57 | 58.4 | 57 | 132731 |
| 1730395800 | 57 | -2 | -3.39 | 59.8 | 59.8 | 57 | 1913103 |
| 1730309400 | 59 | 4 | 7.27 | 54 | 59 | 54 | 390103 |
| 1730223000 | 55 | -2 | -3.51 | 57.4 | 57.4 | 54.6 | 1052792 |
| 1730136600 | 57 | -1.2 | -2.06 | 58.2 | 58.4 | 56.8 | 370250 |
| 1729873800 | 58.2 | -0.7 | -1.19 | 58.6 | 58.6 | 58 | 164939 |
| 1729787400 | 58.9 | 0.9 | 1.55 | 58 | 58.9 | 57.2 | 175539 |
| 1729701000 | 58 | 0 | 0.00 | 57.8 | 58.2 | 57.2 | 540501 |
| 1729614600 | 58 | -1.2 | -2.03 | 59 | 59 | 58 | 292098 |
| 1729528200 | 59.2 | 0 | 0.00 | 59 | 60.6 | 58.2 | 361154 |
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
