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 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 50.07 | 0.55 | 1.10 | 49.57 | 50.31 | 49.57 | 1660 |
| 1737653400 | 49.525 | 0.21 | 0.43 | 49.31 | 49.525 | 49.2425 | 1653 |
| 1737567000 | 49.315 | 0.25 | 0.52 | 49.4 | 49.4375 | 49.25 | 1634 |
| 1737480600 | 49.06 | 0.22 | 0.44 | 48.61 | 49.08 | 48.535 | 12829 |
| 1737394200 | 48.845 | 0.54 | 1.12 | 48.45 | 49.1175 | 48.115 | 8714 |
| 1737135000 | 48.305 | 0.31 | 0.64 | 48.275 | 48.485 | 48.1475 | 9301 |
| 1737048600 | 48 | 0.62 | 1.31 | 47.85 | 48.0225 | 47.715 | 572 |
| 1736962200 | 47.38 | 0.46 | 0.98 | 47.19 | 48.375 | 47.1575 | 99654 |
| 1736875800 | 46.92 | 0.46 | 0.99 | 46.975 | 46.9925 | 46.7975 | 9477 |
| 1736789400 | 46.46 | -0.42 | -0.89 | 46.57 | 46.6525 | 46.1725 | 2187 |
| 1736530200 | 46.875 | -0.64 | -1.34 | 47.5 | 47.94 | 46.465 | 1653 |
| 1736443800 | 47.5125 | 0.15 | 0.31 | 47.635 | 47.635 | 47.47 | 359 |
| 1736357400 | 47.365 | -0.29 | -0.60 | 47.535 | 47.98 | 47.025 | 8758 |
| 1736271000 | 47.65 | -0.02 | -0.04 | 47.665 | 47.9575 | 47.4675 | 4800 |
| 1736184600 | 47.67 | 1.12 | 2.41 | 47.425 | 47.6775 | 46.9825 | 9644 |
| 1735925400 | 46.55 | -0.16 | -0.33 | 46.515 | 46.5525 | 46.445 | 15632 |
| 1735839000 | 46.705 | 0.02 | 0.05 | 46.595 | 46.705 | 46.475 | 12530 |
| 1735666200 | 46.6825 | 0 | 0.00 | 46.6825 | 46.6825 | 46.6825 | 0 |
| 1735579800 | 46.6825 | -0.42 | -0.89 | 46.6825 | 46.6825 | 46.6825 | 1548 |
| 1735320600 | 47.1 | 0.54 | 1.15 | 47.1 | 47.1 | 47.1 | 1067 |
| 1735061400 | 46.5625 | 0 | 0.00 | 46.5625 | 46.5625 | 46.5625 | 97 |
| 1734975000 | 46.5625 | -0.06 | -0.13 | 46.53 | 46.585 | 46.4775 | 2044 |
| 1734715800 | 46.625 | -0.31 | -0.65 | 46.395 | 46.67 | 45.9325 | 5180 |
| 1734629400 | 46.93 | -1.2 | -2.48 | 47.11 | 47.3325 | 46.79 | 1275 |
| 1734543000 | 48.125 | -0.03 | -0.06 | 48.125 | 48.125 | 48.125 | 0 |
| 1734456600 | 48.1525 | -0.17 | -0.35 | 48.41 | 48.41 | 47.6225 | 1905 |
| 1734370200 | 48.32 | -0.14 | -0.29 | 48.465 | 48.5725 | 48.13 | 5835 |
| 1734111000 | 48.46 | -0.09 | -0.19 | 48.33 | 48.6575 | 48.2275 | 6688 |
| 1734024600 | 48.55 | -0.05 | -0.11 | 48.71 | 49.32 | 48.2725 | 4116 |
| 1733938200 | 48.6025 | 0.05 | 0.11 | 48.585 | 49.4125 | 48.21 | 1 |
| 1733851800 | 48.55 | -0.63 | -1.28 | 48.9 | 48.9175 | 48.5275 | 1041 |
| 1733765400 | 49.18 | 0.04 | 0.08 | 49.26 | 49.2825 | 49.1275 | 13058 |
| 1733506200 | 49.14 | 0.23 | 0.46 | 49.13 | 49.2375 | 48.9525 | 484 |
| 1733419800 | 48.915 | 0.38 | 0.79 | 48.545 | 48.975 | 48.465 | 300 |
| 1733333400 | 48.53 | 0.34 | 0.70 | 48.335 | 49.0725 | 48.17 | 9301 |
| 1733247000 | 48.195 | 0.27 | 0.55 | 48.31 | 48.3575 | 48.025 | 9210 |
| 1733160600 | 47.93 | 0.04 | 0.09 | 47.995 | 48.0425 | 47.545 | 10521 |
| 1732901400 | 47.8875 | 0.38 | 0.80 | 47.8875 | 47.8875 | 47.8875 | 429 |
| 1732815000 | 47.5075 | 0.14 | 0.29 | 47.32 | 47.6025 | 47.32 | 1366 |
| 1732728600 | 47.37 | 0.27 | 0.57 | 47.165 | 47.615 | 46.835 | 4599 |
| 1732642200 | 47.1 | -0.34 | -0.72 | 47.405 | 47.6 | 46.9925 | 908777 |
| 1732555800 | 47.44 | 0.49 | 1.04 | 47.44 | 47.44 | 47.44 | 0 |
| 1732296600 | 46.95 | 0.03 | 0.06 | 46.525 | 47.1675 | 46.37 | 7342 |
| 1732210200 | 46.92 | 0.09 | 0.19 | 46.835 | 47.0475 | 46.5475 | 2224 |
| 1732123800 | 46.83 | -0.33 | -0.69 | 46.83 | 46.83 | 46.83 | 298 |
| 1732037400 | 47.155 | -0.26 | -0.54 | 46.715 | 47.2125 | 46.715 | 900 |
| 1731951000 | 47.41 | 0.07 | 0.14 | 47.305 | 47.41 | 47.035 | 382 |
| 1731691800 | 47.3425 | -0.53 | -1.10 | 47.38 | 47.4275 | 47.23 | 13110 |
| 1731605400 | 47.87 | 0.56 | 1.17 | 47.315 | 48.245 | 47.2175 | 2463 |
| 1731519000 | 47.315 | -0.21 | -0.45 | 47.01 | 47.315 | 46.9375 | 2290 |
| 1731432600 | 47.5275 | -1.16 | -2.38 | 48.505 | 48.505 | 47.495 | 16 |
| 1731346200 | 48.685 | 0.2 | 0.42 | 48.815 | 48.9025 | 48.65 | 63323 |
| 1731087000 | 48.4825 | -0.61 | -1.25 | 49.12 | 49.145 | 48.425 | 362 |
| 1731000600 | 49.095 | 0.65 | 1.34 | 48.61 | 49.4125 | 48.555 | 11017 |
| 1730914200 | 48.445 | -1.24 | -2.50 | 49.26 | 49.9825 | 48.28 | 7551 |
| 1730827800 | 49.685 | 0.1 | 0.20 | 49.63 | 49.7225 | 49.39 | 2042 |
| 1730741400 | 49.5875 | 0 | 0.00 | 49.695 | 49.78 | 49.5725 | 9978 |
| 1730482200 | 49.5875 | 0.49 | 0.99 | 49.48 | 50.49 | 49.44 | 24729 |
| 1730395800 | 49.1 | -0.55 | -1.11 | 49.135 | 49.1375 | 48.9225 | 1382 |
| 1730309400 | 49.65 | -0.31 | -0.62 | 49.65 | 49.65 | 49.65 | 21 |
| 1730223000 | 49.96 | -0.44 | -0.87 | 49.96 | 49.96 | 49.96 | 81 |
| 1730136600 | 50.4 | 0.19 | 0.38 | 50.39 | 50.445 | 50.34 | 3142 |
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
