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 | -3.46020761246 | 57.8 | 58 | 54.8 | 363793 | 56.28726545 | DE |
| 4 | -1.4 | -2.44755244755 | 57.2 | 59.6 | 52.8 | 347871 | 56.1971302 | DE |
| 12 | -0.6 | -1.06382978723 | 56.4 | 61.6 | 52.8 | 235656 | 57.4033302 | DE |
| 26 | 4.8 | 9.41176470588 | 51 | 62 | 48.6 | 368274 | 56.95921239 | DE |
| 52 | 4.4 | 8.56031128405 | 51.4 | 62 | 45 | 302491 | 54.10183945 | DE |
| 156 | -52.7 | -48.5714285714 | 108.5 | 117.5 | 45 | 277050 | 73.6075457 | DE |
| 260 | -44.2 | -44.2 | 100 | 117.5 | 45 | 237195 | 80.53129326 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 55.8 | -1.2 | -2.11 | 57.2 | 57.2 | 55.8 | 391598 |
| 1738603800 | 57 | 1 | 1.79 | 56 | 58 | 55 | 461224 |
| 1738344600 | 56 | 0.6 | 1.08 | 55 | 56 | 54.8 | 472264 |
| 1738258200 | 55.4 | -1.6 | -2.81 | 56.6 | 57 | 55.4 | 221411 |
| 1738171800 | 57 | 0.4 | 0.71 | 57.8 | 57.8 | 57 | 272468 |
| 1738085400 | 56.6 | -0.4 | -0.70 | 57 | 57.2 | 56.6 | 425612 |
| 1737999000 | 57 | -0.4 | -0.70 | 57.8 | 57.8 | 57 | 357131 |
| 1737739800 | 57.4 | 1.6 | 2.87 | 56.8 | 57.4 | 56 | 573723 |
| 1737653400 | 55.8 | 1.6 | 2.95 | 56 | 56.2 | 55.8 | 464394 |
| 1737567000 | 54.2 | 0.2 | 0.37 | 54.2 | 55.6 | 54.2 | 384899 |
| 1737480600 | 54 | -3.6 | -6.25 | 56.6 | 56.6 | 54 | 287425 |
| 1737394200 | 57.6 | 0.4 | 0.70 | 56.6 | 57.6 | 56.6 | 148498 |
| 1737135000 | 57.2 | 0.4 | 0.70 | 57.6 | 57.6 | 57 | 104818 |
| 1737048600 | 56.8 | 0.6 | 1.07 | 58.8 | 58.8 | 56.8 | 91524 |
| 1736962200 | 56.2 | -1 | -1.75 | 57.8 | 58.4 | 56 | 365512 |
| 1736875800 | 57.2 | 0.4 | 0.70 | 57.4 | 57.4 | 57.2 | 416241 |
| 1736789400 | 56.8 | 2.6 | 4.80 | 54.6 | 57.6 | 54.6 | 383044 |
| 1736530200 | 54.2 | -3.4 | -5.90 | 56 | 56 | 54 | 501508 |
| 1736443800 | 57.6 | 1.6 | 2.86 | 56 | 57.6 | 55 | 238073 |
| 1736357400 | 56 | -1.2 | -2.10 | 57.2 | 59.6 | 52.8 | 396045 |
| 1736271000 | 57.2 | -1.2 | -2.05 | 58.4 | 59.8 | 57 | 211930 |
| 1736184600 | 58.4 | -1.4 | -2.34 | 58.6 | 59 | 58.4 | 143009 |
| 1735925400 | 59.8 | -0.2 | -0.33 | 60.6 | 60.6 | 58 | 194561 |
| 1735839000 | 60 | 1.2 | 2.04 | 58.8 | 60.4 | 58.6 | 134273 |
| 1735666200 | 58.8 | -0.2 | -0.34 | 58.8 | 58.8 | 56.8 | 71388 |
| 1735579800 | 59 | -0.8 | -1.34 | 59 | 59 | 59 | 52453 |
| 1735320600 | 59.8 | 0.2 | 0.34 | 60.6 | 60.6 | 58.6 | 333883 |
| 1735061400 | 59.6 | -0.2 | -0.33 | 59 | 59.6 | 59 | 112929 |
| 1734975000 | 59.8 | 2.2 | 3.82 | 58.8 | 59.8 | 58.8 | 318982 |
| 1734715800 | 57.6 | -1.2 | -2.04 | 57.6 | 57.6 | 56 | 762244 |
| 1734629400 | 58.8 | 0 | 0.00 | 57 | 58.8 | 57 | 282842 |
| 1734543000 | 58.8 | -0.2 | -0.34 | 58.6 | 58.8 | 58.6 | 148535 |
| 1734456600 | 59 | -0.2 | -0.34 | 60 | 60 | 58.6 | 37737 |
| 1734370200 | 59.2 | 0.8 | 1.37 | 59.8 | 59.8 | 58 | 377466 |
| 1734111000 | 58.4 | 0.4 | 0.69 | 56.8 | 58.4 | 56 | 111702 |
| 1734024600 | 58 | -0.6 | -1.02 | 59 | 59 | 58 | 62877 |
| 1733938200 | 58.6 | 0 | 0.00 | 58.6 | 58.6 | 58.6 | 29815 |
| 1733851800 | 58.6 | 0.6 | 1.03 | 57 | 58.6 | 57 | 76482 |
| 1733765400 | 58 | -0.6 | -1.02 | 59.8 | 59.8 | 58 | 397534 |
| 1733506200 | 58.6 | 0 | 0.00 | 58 | 58.6 | 58 | 77715 |
| 1733419800 | 58.6 | -0.8 | -1.35 | 58.2 | 58.6 | 58.2 | 140171 |
| 1733333400 | 59.4 | 0.2 | 0.34 | 58.4 | 59.4 | 58.4 | 146906 |
| 1733247000 | 59.2 | -0.2 | -0.34 | 60.2 | 60.2 | 59.2 | 148473 |
| 1733160600 | 59.4 | -0.6 | -1.00 | 59.2 | 59.8 | 58.4 | 556005 |
| 1732901400 | 60 | -0.8 | -1.32 | 61 | 61.6 | 60 | 91334 |
| 1732815000 | 60.8 | 1.8 | 3.05 | 59 | 60.8 | 59 | 123136 |
| 1732728600 | 59 | 0.8 | 1.37 | 59.6 | 59.6 | 59 | 77249 |
| 1732642200 | 58.2 | 0 | 0.00 | 58 | 59.8 | 58 | 56804 |
| 1732555800 | 58.2 | -0.4 | -0.68 | 57 | 59 | 57 | 129596 |
| 1732296600 | 58.6 | -0.2 | -0.34 | 57.4 | 58.6 | 57.4 | 57679 |
| 1732210200 | 58.8 | 0.4 | 0.68 | 59 | 59 | 57.8 | 321521 |
| 1732123800 | 58.4 | 0.2 | 0.34 | 59 | 59 | 57.6 | 97462 |
| 1732037400 | 58.2 | 1 | 1.75 | 58.6 | 58.6 | 58.2 | 57428 |
| 1731951000 | 57.2 | 1 | 1.78 | 58.8 | 58.8 | 57.2 | 148913 |
| 1731691800 | 56.2 | -2 | -3.44 | 56.2 | 57 | 56.2 | 127046 |
| 1731605400 | 58.2 | 0.6 | 1.04 | 56.4 | 58.4 | 56.4 | 151244 |
| 1731519000 | 57.6 | 1 | 1.77 | 56.4 | 58.4 | 56.4 | 105675 |
| 1731432600 | 56.6 | -1.8 | -3.08 | 58 | 58 | 56.6 | 400098 |
| 1731346200 | 58.4 | 1.4 | 2.46 | 56.4 | 58.4 | 56.2 | 287515 |
| 1731087000 | 57 | -0.2 | -0.35 | 58.4 | 58.4 | 57 | 79544 |
| 1731000600 | 57.2 | 0.2 | 0.35 | 56 | 58 | 56 | 117171 |
| 1730914200 | 57 | -1.4 | -2.40 | 58.2 | 58.2 | 56.2 | 116188 |
| 1730827800 | 58.4 | 0.2 | 0.34 | 56.4 | 59.8 | 56.4 | 67111 |
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
