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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 49.795 | 0.05 | 0.09 | 49.795 | 49.795 | 49.795 | 35 |
| 1731691800 | 49.75 | -0.08 | -0.16 | 49.75 | 49.75 | 49.75 | 0 |
| 1731605400 | 49.83 | 0.06 | 0.13 | 49.79 | 50.5 | 49.195 | 1374 |
| 1731519000 | 49.765 | -0.03 | -0.06 | 49.765 | 49.765 | 49.765 | 12515 |
| 1731432600 | 49.795 | -0.01 | -0.02 | 49.795 | 49.795 | 49.795 | 4000 |
| 1731346200 | 49.805 | 0.02 | 0.03 | 49.805 | 49.805 | 49.805 | 2020 |
| 1731087000 | 49.79 | -0.06 | -0.12 | 49.8 | 50.59 | 49 | 420 |
| 1731000600 | 49.85 | 0.1 | 0.20 | 49.85 | 49.85 | 49.85 | 0 |
| 1730914200 | 49.75 | -0.05 | -0.10 | 49.75 | 49.75 | 49.75 | 0 |
| 1730827800 | 49.8 | 0.03 | 0.07 | 49.8 | 49.8 | 49.8 | 414 |
| 1730741400 | 49.765 | 0.05 | 0.09 | 49.25 | 50.57 | 49.025 | 339 |
| 1730482200 | 49.72 | 0.02 | 0.05 | 49.72 | 49.72 | 49.72 | 0 |
| 1730395800 | 49.695 | -0.06 | -0.11 | 49.69 | 49.735 | 49.69 | 733 |
| 1730309400 | 49.75 | 0.05 | 0.09 | 49.74 | 49.82 | 48.97 | 79 |
| 1730223000 | 49.705 | 0 | 0.00 | 49.705 | 49.705 | 49.705 | 326 |
| 1730136600 | 49.705 | -0.03 | -0.06 | 49.705 | 49.705 | 49.705 | 0 |
| 1729873800 | 49.735 | 0.05 | 0.09 | 49.735 | 49.735 | 49.735 | 1 |
| 1729787400 | 49.69 | -0.06 | -0.11 | 49.69 | 49.69 | 49.69 | 0 |
| 1729701000 | 49.745 | 0.02 | 0.05 | 49.745 | 49.745 | 49.745 | 0 |
| 1729614600 | 49.72 | -0.09 | -0.18 | 49.72 | 49.72 | 49.72 | 0 |
| 1729528200 | 49.81 | 0.03 | 0.05 | 49.81 | 49.81 | 49.81 | 0 |
| 1729269000 | 49.785 | 0.27 | 0.56 | 49.785 | 49.785 | 49.785 | 2013 |
| 1729182600 | 49.51 | -0.31 | -0.62 | 49.8 | 50.35 | 49.11 | 14420 |
| 1729096200 | 49.82 | 0 | 0.00 | 49.86 | 49.905 | 49.77 | 15118 |
| 1729009800 | 49.82 | 0.02 | 0.05 | 49.82 | 49.82 | 49.82 | 75 |
| 1728923400 | 49.795 | -0.03 | -0.06 | 49.795 | 49.795 | 49.795 | 0 |
| 1728664200 | 49.825 | 0.02 | 0.04 | 49.81 | 49.825 | 49.76 | 9 |
| 1728577800 | 49.805 | 0.09 | 0.17 | 49.805 | 49.805 | 49.805 | 587 |
| 1728491400 | 49.72 | 0.05 | 0.11 | 49.69 | 49.81 | 49.685 | 4563 |
| 1728405000 | 49.665 | -0.05 | -0.09 | 49.66 | 49.72 | 49.66 | 25716 |
| 1728318600 | 49.71 | -0.04 | -0.08 | 49.71 | 49.71 | 49.71 | 0 |
| 1728059400 | 49.75 | -0.12 | -0.24 | 49.8 | 50.52 | 49.065 | 1676 |
| 1727973000 | 49.87 | 0.01 | 0.02 | 49.41 | 50.15 | 49.265 | 584 |
| 1727886600 | 49.86 | 0 | 0.00 | 49.86 | 49.86 | 49.86 | 0 |
| 1727800200 | 49.86 | 0.02 | 0.03 | 49.86 | 49.86 | 49.86 | 0 |
| 1727713800 | 49.845 | 0 | 0.01 | 49.845 | 49.845 | 49.845 | 3766 |
| 1727454600 | 49.84 | -0.06 | -0.12 | 49.84 | 49.84 | 49.84 | 2 |
| 1727368200 | 49.9 | 0.08 | 0.16 | 49.84 | 49.96 | 49.81 | 1365 |
| 1727281800 | 49.82 | -0.05 | -0.09 | 49.93 | 49.93 | 49.795 | 4235 |
| 1727195400 | 49.865 | 0.04 | 0.08 | 49.82 | 49.87 | 49.82 | 446 |
| 1727109000 | 49.825 | 0.03 | 0.06 | 49.825 | 49.825 | 49.825 | 763 |
| 1726849800 | 49.795 | 0.04 | 0.08 | 49.795 | 49.795 | 49.795 | 2611 |
| 1726763400 | 49.755 | 0.05 | 0.09 | 49.755 | 49.755 | 49.755 | 981 |
| 1726677000 | 49.71 | -0.06 | -0.11 | 49.71 | 49.71 | 49.71 | 0 |
| 1726590600 | 49.765 | -0.08 | -0.16 | 49.765 | 49.765 | 49.765 | 1483 |
| 1726504200 | 49.845 | 0.1 | 0.21 | 49.845 | 49.845 | 49.845 | 2264 |
| 1726245000 | 49.74 | 0.03 | 0.06 | 49.74 | 49.74 | 49.74 | 653 |
| 1726158600 | 49.71 | -0.02 | -0.04 | 49.55 | 50.44 | 48.96 | 4698 |
| 1726072200 | 49.73 | 0.02 | 0.05 | 49.7 | 50.3 | 49.105 | 245 |
| 1725985800 | 49.705 | 0.03 | 0.07 | 49.63 | 50.36 | 49.025 | 2708 |
| 1725899400 | 49.67 | 0.01 | 0.02 | 49.67 | 49.67 | 49.67 | 1865 |
| 1725640200 | 49.66 | 0.06 | 0.12 | 49.66 | 49.66 | 49.66 | 221 |
| 1725553800 | 49.6 | 0.05 | 0.10 | 49.6 | 49.6 | 49.6 | 0 |
| 1725467400 | 49.55 | 0.07 | 0.15 | 49.5 | 50.18 | 48.875 | 64202 |
| 1725381000 | 49.475 | 0.02 | 0.03 | 49.475 | 49.475 | 49.475 | 0 |
| 1725294600 | 49.46 | 0.02 | 0.03 | 49.46 | 49.46 | 49.46 | 0 |
| 1725035400 | 49.445 | -0.01 | -0.01 | 49.445 | 49.445 | 49.445 | 1 |
| 1724949000 | 49.45 | -0.02 | -0.04 | 49.69 | 50.145 | 48.845 | 1057 |
| 1724862600 | 49.47 | 0.02 | 0.05 | 49.42 | 49.545 | 49.41 | 504 |
| 1724776200 | 49.445 | 0.05 | 0.11 | 49.5 | 50.08 | 48.815 | 214 |
| 1724430600 | 49.39 | 0.03 | 0.06 | 49.44 | 49.44 | 49.39 | 215 |
| 1724344200 | 49.36 | 0.02 | 0.05 | 49.37 | 49.465 | 49.305 | 1028 |
| 1724257800 | 49.335 | 0.04 | 0.08 | 49.31 | 49.4 | 49.195 | 90 |
| 1724171400 | 49.295 | 0.15 | 0.30 | 49.27 | 49.445 | 49.235 | 2914 |
| 1724085000 | 49.15 | -0.14 | -0.27 | 49.15 | 49.15 | 49.15 | 4185 |
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
Premium
