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 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 23.2725 | -2.44 | -9.48 | 27.2 | 27.2 | 23.2125 | 9419 |
| 1738603800 | 25.71 | -0.27 | -1.04 | 29.3 | 30.745 | 23.5125 | 350896 |
| 1738344600 | 25.98 | 0.59 | 2.31 | 24.99 | 26.655 | 23.885 | 12385 |
| 1738258200 | 25.3925 | -1.67 | -6.16 | 30.71 | 30.86 | 25.2475 | 47619 |
| 1738171800 | 27.06 | -10.84 | -28.59 | 29.51 | 30.61 | 25.73 | 48576 |
| 1738085400 | 37.895 | 0.69 | 1.84 | 37.4 | 38.675 | 36.2275 | 345 |
| 1737999000 | 37.21 | -3.62 | -8.87 | 38.55 | 38.7575 | 36.9375 | 3882 |
| 1737739800 | 40.8325 | -4.96 | -10.83 | 42.89 | 44.43 | 40.6025 | 4743 |
| 1737653400 | 45.79 | 0.17 | 0.37 | 45.79 | 45.79 | 45.79 | 210 |
| 1737567000 | 45.62 | -0.02 | -0.04 | 46.525 | 46.615 | 44.945 | 2444 |
| 1737480600 | 45.6375 | 4.18 | 10.08 | 45.6375 | 45.6375 | 45.6375 | 116 |
| 1737394200 | 41.4575 | -6.22 | -13.05 | 43.76 | 45.975 | 40.3075 | 1701 |
| 1737135000 | 47.6775 | -4.51 | -8.63 | 50.62 | 55.5025 | 46.165 | 3506 |
| 1737048600 | 52.1825 | 0.52 | 1.00 | 51.93 | 56.6025 | 48.0125 | 4761 |
| 1736962200 | 51.6675 | -1.7 | -3.19 | 51.6675 | 51.6675 | 51.6675 | 264 |
| 1736875800 | 53.3675 | -2.3 | -4.12 | 52.905 | 54.6875 | 51.2475 | 11524 |
| 1736789400 | 55.6625 | 0.95 | 1.73 | 54.395 | 58.6425 | 54.395 | 2182 |
| 1736530200 | 54.715 | 4.95 | 9.94 | 54.715 | 54.715 | 54.715 | 2051 |
| 1736443800 | 49.7675 | -0.19 | -0.38 | 53.605 | 53.605 | 48.405 | 16113 |
| 1736357400 | 49.955 | 3.28 | 7.03 | 47.29 | 51.76 | 47.29 | 1125 |
| 1736271000 | 46.6725 | 2.07 | 4.64 | 46.6725 | 46.6725 | 46.6725 | 0 |
| 1736184600 | 44.605 | -1.61 | -3.49 | 42.015 | 45.4775 | 41.49 | 9577 |
| 1735925400 | 46.2175 | -0.9 | -1.90 | 47.01 | 48.375 | 45.5325 | 719 |
| 1735839000 | 47.115 | -0.06 | -0.13 | 47.645 | 47.645 | 46.2675 | 1383 |
| 1735666200 | 47.175 | -1.26 | -2.61 | 46.24 | 48.3925 | 46.24 | 212 |
| 1735579800 | 48.4375 | 2.15 | 4.65 | 45.255 | 49.075 | 44.12 | 5825 |
| 1735320600 | 46.285 | -1.88 | -3.90 | 43.59 | 50.6225 | 40.6975 | 281 |
| 1735061400 | 48.1625 | 0 | 0.00 | 48.1625 | 48.1625 | 48.1625 | 3 |
| 1734975000 | 48.1625 | -2.94 | -5.75 | 48.1625 | 48.1625 | 48.1625 | 100 |
| 1734715800 | 51.1025 | 3.62 | 7.62 | 51.455 | 51.9925 | 50.6975 | 7705 |
| 1734629400 | 47.485 | 3.4 | 7.71 | 45.36 | 50.075 | 44.555 | 1988 |
| 1734543000 | 44.085 | 0.73 | 1.70 | 42.69 | 45.0925 | 42.69 | 3273 |
| 1734456600 | 43.35 | -1.38 | -3.09 | 45.395 | 46.0075 | 42.46 | 6330 |
| 1734370200 | 44.7325 | 1.4 | 3.22 | 45.065 | 45.2375 | 44.1075 | 3020 |
| 1734111000 | 43.335 | 3.22 | 8.01 | 43.335 | 43.335 | 43.335 | 25 |
| 1734024600 | 40.12 | -1.18 | -2.85 | 40.12 | 40.12 | 40.12 | 60 |
| 1733938200 | 41.2975 | 1.84 | 4.66 | 40.55 | 42.045 | 39.9075 | 9655 |
| 1733851800 | 39.4575 | 4.06 | 11.46 | 40.185 | 41.3875 | 38.6775 | 386995 |
| 1733765400 | 35.4 | -11.34 | -24.25 | 39.74 | 43.65 | 33.765 | 28596 |
| 1733506200 | 46.735 | -3.54 | -7.04 | 46.69 | 47.15 | 45.69 | 2147 |
| 1733419800 | 50.275 | 0.66 | 1.33 | 49.88 | 50.5175 | 48.9175 | 14 |
| 1733333400 | 49.6175 | 2.68 | 5.71 | 48.905 | 50.1675 | 48.565 | 60471 |
| 1733247000 | 46.9375 | -1.09 | -2.27 | 46.415 | 48.075 | 45.975 | 4360 |
| 1733160600 | 48.03 | 2.19 | 4.77 | 48.03 | 48.03 | 48.03 | 429 |
| 1732901400 | 45.8425 | -1.1 | -2.34 | 45.8425 | 45.8425 | 45.8425 | 876 |
| 1732815000 | 46.94 | 0.73 | 1.58 | 46.925 | 48.6625 | 45.7825 | 7884 |
| 1732728600 | 46.21 | -3.22 | -6.51 | 45.745 | 46.6575 | 44.89 | 184320 |
| 1732642200 | 49.43 | -0.91 | -1.80 | 49.43 | 49.43 | 49.43 | 527 |
| 1732555800 | 50.3375 | -3.59 | -6.65 | 51.585 | 52.6075 | 48.7875 | 55915 |
| 1732296600 | 53.925 | 5.13 | 10.51 | 52.01 | 57.62 | 51.2375 | 24043 |
| 1732210200 | 48.795 | 2.36 | 5.08 | 45.295 | 49.75 | 45.295 | 29308 |
| 1732123800 | 46.4375 | 0.46 | 1.00 | 44.83 | 47.5 | 44.83 | 6205 |
| 1732037400 | 45.9775 | 1.72 | 3.89 | 45.215 | 47.86 | 44.275 | 36998 |
| 1731951000 | 44.2575 | -0.39 | -0.88 | 44.2575 | 44.2575 | 44.2575 | 1268 |
| 1731691800 | 44.65 | 3.71 | 9.07 | 41.405 | 46.945 | 34.555 | 264251 |
| 1731605400 | 40.9375 | 0.78 | 1.94 | 41.13 | 42.6575 | 39.815 | 24898 |
| 1731519000 | 40.16 | 0.58 | 1.47 | 38.435 | 40.9075 | 37.1725 | 120421 |
| 1731432600 | 39.5775 | 4.09 | 11.53 | 38.14 | 40.4575 | 37.355 | 4652 |
| 1731346200 | 35.485 | -0.75 | -2.06 | 34.165 | 35.495 | 32.8525 | 19814 |
| 1731087000 | 36.2325 | 5.1 | 16.39 | 32.634999 | 36.7725 | 32.634999 | 25636 |
| 1731000600 | 31.13 | -4.01 | -11.41 | 31.13 | 31.13 | 31.13 | 285 |
| 1730914200 | 35.14 | 3.84 | 12.27 | 34.375 | 37.565 | 33.057499 | 31807 |
| 1730827800 | 31.3 | -0.65 | -2.04 | 31.3 | 31.3 | 31.3 | 152 |
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
