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 | -1.35 | -2.5 | 54 | 55.2 | 52.65 | 5087629 | 54.46470298 | DE |
| 4 | -1.75 | -3.21691176471 | 54.4 | 55.2 | 48.9 | 5132209 | 54.11394624 | DE |
| 12 | -10.45 | -16.5610142631 | 63.1 | 63.1 | 48.9 | 2795047 | 56.2364698 | DE |
| 26 | -10.85 | -17.0866141732 | 63.5 | 65.8 | 48.9 | 2465253 | 58.61449253 | DE |
| 52 | -9.47 | -15.2446877012 | 62.12 | 71.5 | 48.9 | 2475402 | 61.08980236 | DE |
| 156 | 5.575 | 11.8428040361 | 47.075 | 71.5 | 44.3725 | 3556415 | 55.67891452 | DE |
| 260 | 2.63 | 5.25789684126 | 50.02 | 71.5 | 20.72 | 4311417 | 46.10879693 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 52.65 | 0 | 0.00 | 55.2 | 55.2 | 52.65 | 247495 |
| 1735320600 | 52.65 | -2.05 | -3.75 | 54.7 | 55 | 52.65 | 131009 |
| 1735061400 | 54.7 | 0.4 | 0.74 | 54.7 | 54.7 | 54.7 | 6825020 |
| 1734975000 | 54.3 | 0 | 0.00 | 54 | 54.3 | 54 | 8306859 |
| 1734715800 | 54.3 | 0 | 0.00 | 53.8 | 54.3 | 48.9 | 1057693 |
| 1734629400 | 54.3 | 2.15 | 4.12 | 54.3 | 54.4 | 54.3 | 57286237 |
| 1734543000 | 52.15 | 0.6 | 1.16 | 52.15 | 52.15 | 52.15 | 1093741 |
| 1734456600 | 51.55 | -0.8 | -1.53 | 54.3 | 54.3 | 51.55 | 1344310 |
| 1734370200 | 52.35 | -1 | -1.87 | 52.35 | 52.35 | 52.35 | 391652 |
| 1734111000 | 53.35 | 0 | 0.00 | 54 | 54 | 53.35 | 1141861 |
| 1734024600 | 53.35 | -0.3 | -0.56 | 53.35 | 53.35 | 53.35 | 1407925 |
| 1733938200 | 53.65 | -0.7 | -1.29 | 53.65 | 53.65 | 53.65 | 3758497 |
| 1733851800 | 54.35 | 1.95 | 3.72 | 54.35 | 54.35 | 54.35 | 264212 |
| 1733765400 | 52.4 | -1.75 | -3.23 | 52.4 | 52.4 | 52.4 | 1516252 |
| 1733506200 | 54.15 | 2.55 | 4.94 | 54.15 | 54.15 | 54.15 | 1076182 |
| 1733419800 | 51.6 | -2.25 | -4.18 | 51.6 | 51.6 | 51.6 | 909045 |
| 1733333400 | 53.85 | -0.2 | -0.37 | 53.85 | 53.85 | 53.85 | 3408514 |
| 1733247000 | 54.05 | 0.3 | 0.56 | 54.05 | 54.05 | 54.05 | 1155838 |
| 1733160600 | 53.75 | 1.45 | 2.77 | 54.4 | 54.4 | 53.75 | 1304909 |
| 1732901400 | 52.3 | -2 | -3.68 | 52.3 | 52.3 | 52.3 | 2846897 |
| 1732815000 | 54.3 | -2.4 | -4.23 | 54.3 | 54.3 | 54.3 | 323053 |
| 1732728600 | 56.7 | 4.3 | 8.21 | 56.5 | 56.7 | 56.5 | 796167 |
| 1732642200 | 52.4 | -3.75 | -6.68 | 52.7 | 52.8 | 52.4 | 2806624 |
| 1732555800 | 56.15 | -3.55 | -5.95 | 56.15 | 56.15 | 56.15 | 373061 |
| 1732296600 | 59.7 | 1.15 | 1.96 | 59.7 | 59.7 | 59.7 | 490757 |
| 1732210200 | 58.55 | 0.05 | 0.09 | 58.55 | 58.55 | 58.55 | 343299 |
| 1732123800 | 58.5 | 1.5 | 2.63 | 60.3 | 60.3 | 58.5 | 11660689 |
| 1732037400 | 57 | -1.45 | -2.48 | 57 | 57 | 57 | 544440 |
| 1731951000 | 58.45 | -0.25 | -0.43 | 58.45 | 58.45 | 58.45 | 1153149 |
| 1731691800 | 58.7 | -0.9 | -1.51 | 58.7 | 58.7 | 58.7 | 970672 |
| 1731605400 | 59.6 | 3.85 | 6.91 | 59.6 | 59.6 | 59.6 | 637502 |
| 1731519000 | 55.75 | 0.1 | 0.18 | 55.75 | 55.75 | 55.75 | 1286065 |
| 1731432600 | 55.65 | -1.55 | -2.71 | 55.65 | 55.65 | 55.65 | 2138077 |
| 1731346200 | 57.2 | 0.3 | 0.53 | 57.2 | 57.2 | 57.2 | 1546534 |
| 1731087000 | 56.9 | -1 | -1.73 | 56.9 | 56.9 | 56.9 | 206354 |
| 1731000600 | 57.9 | 0.45 | 0.78 | 57.9 | 57.9 | 57.9 | 1251413 |
| 1730914200 | 57.45 | -0.8 | -1.37 | 57.3 | 57.45 | 57.3 | 1973276 |
| 1730827800 | 58.25 | 0.2 | 0.34 | 58.25 | 58.25 | 58.25 | 3655389 |
| 1730741400 | 58.05 | -0.05 | -0.09 | 58.05 | 58.05 | 58.05 | 156127 |
| 1730482200 | 58.1 | 0.6 | 1.04 | 58.1 | 58.1 | 58.1 | 552011 |
| 1730395800 | 57.5 | -4.5 | -7.26 | 60.2 | 60.2 | 57.5 | 431283 |
| 1730309400 | 62 | 2.6 | 4.38 | 59.5 | 62 | 59.5 | 1383137 |
| 1730223000 | 59.4 | -0.25 | -0.42 | 59.4 | 59.4 | 59.4 | 349097 |
| 1730136600 | 59.65 | -0.75 | -1.24 | 59.65 | 59.65 | 59.65 | 1993897 |
| 1729873800 | 60.4 | 0.45 | 0.75 | 60.4 | 60.4 | 60.4 | 88481 |
| 1729787400 | 59.95 | -0.15 | -0.25 | 59.95 | 59.95 | 59.95 | 4520176 |
| 1729701000 | 60.1 | 0 | 0.00 | 60.1 | 60.1 | 60.1 | 3688532 |
| 1729614600 | 60.1 | 0.15 | 0.25 | 59 | 62.8 | 57.3 | 235331 |
| 1729528200 | 59.95 | -0.6 | -0.99 | 59 | 59.95 | 59 | 518847 |
| 1729269000 | 60.55 | -0.85 | -1.38 | 60.4 | 60.55 | 58.5 | 186037 |
| 1729182600 | 61.4 | 0.95 | 1.57 | 59.7 | 61.4 | 59.7 | 949723 |
| 1729096200 | 60.45 | 0.8 | 1.34 | 60.45 | 60.45 | 60.45 | 546661 |
| 1729009800 | 59.65 | -2.4 | -3.87 | 59.65 | 59.65 | 59.65 | 962428 |
| 1728923400 | 62.05 | 2.55 | 4.29 | 62.05 | 62.05 | 62.05 | 3569584 |
| 1728664200 | 59.5 | -3 | -4.80 | 59.5 | 59.5 | 59.5 | 1737710 |
| 1728577800 | 62.5 | 0.45 | 0.73 | 62.5 | 62.5 | 62.5 | 8586994 |
| 1728491400 | 62.05 | 0.75 | 1.22 | 62.05 | 62.05 | 62.05 | 176796 |
| 1728405000 | 61.3 | -1.8 | -2.85 | 61.3 | 61.3 | 61.3 | 1257417 |
| 1728318600 | 63.1 | 0.3 | 0.48 | 63.1 | 63.1 | 63.1 | 2839257 |
| 1728059400 | 62.8 | 1.1 | 1.78 | 59.4 | 62.8 | 59.4 | 933762 |
| 1727973000 | 61.7 | 0.95 | 1.56 | 61.7 | 61.7 | 61.7 | 3073854 |
| 1727886600 | 60.75 | 1.3 | 2.19 | 60.75 | 60.75 | 60.75 | 619796 |
| 1727800200 | 59.45 | 0.95 | 1.62 | 60.9 | 61.2 | 59.45 | 1071518 |
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
