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 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 48.8075 | 0.92 | 1.92 | 47.885 | 48.9875 | 47.87 | 28530 |
| 1736875800 | 47.89 | 0.39 | 0.83 | 48.17 | 48.45 | 47.75 | 3378 |
| 1736789400 | 47.4975 | -0.42 | -0.88 | 47.81 | 47.8875 | 47.345 | 51058 |
| 1736530200 | 47.9175 | -0.83 | -1.69 | 48.68 | 48.9175 | 47.7575 | 108202 |
| 1736443800 | 48.7425 | -0.04 | -0.09 | 48.66 | 48.8175 | 48.525 | 8091 |
| 1736357400 | 48.785 | -0.51 | -1.02 | 48.935 | 49.2425 | 48.5225 | 23777 |
| 1736271000 | 49.29 | -0.75 | -1.49 | 49.71 | 49.9 | 48.93 | 50964 |
| 1736184600 | 50.035 | 1.07 | 2.19 | 49.3 | 50.1 | 49.2725 | 3510 |
| 1735925400 | 48.9625 | 0.31 | 0.65 | 48.58 | 49.05 | 48.46 | 8883 |
| 1735839000 | 48.6475 | -0.48 | -0.98 | 48.855 | 49.1625 | 48.365 | 12112 |
| 1735666200 | 49.1275 | 0.27 | 0.54 | 48.9 | 49.1525 | 48.775 | 1969 |
| 1735579800 | 48.8625 | -0.56 | -1.13 | 49.745 | 49.745 | 48.495 | 32386 |
| 1735320600 | 49.4225 | -0.25 | -0.51 | 50.06 | 50.11 | 49.1125 | 6798 |
| 1735061400 | 49.675 | 0.38 | 0.76 | 49.67 | 49.745 | 49.54 | 9009 |
| 1734975000 | 49.3 | -0.06 | -0.12 | 49.455 | 49.49 | 48.9325 | 24650 |
| 1734715800 | 49.36 | 0.19 | 0.38 | 48.525 | 49.395 | 47.8425 | 56239 |
| 1734629400 | 49.175 | -1.56 | -3.07 | 49.005 | 49.7775 | 48.8475 | 49580 |
| 1734543000 | 50.73 | -0.05 | -0.09 | 50.74 | 50.91 | 50.475 | 15103 |
| 1734456600 | 50.775 | 0 | 0.01 | 50.8 | 51.065 | 50.55 | 229965 |
| 1734370200 | 50.77 | 0.78 | 1.56 | 50.26 | 50.81 | 50.22 | 18093 |
| 1734111000 | 49.9925 | -0.03 | -0.05 | 50.09 | 50.475 | 49.895 | 47264 |
| 1734024600 | 50.0175 | -0.07 | -0.14 | 50.1 | 50.43 | 49.8075 | 132918 |
| 1733938200 | 50.09 | 0.66 | 1.34 | 49.325 | 50.105 | 49.29 | 13083 |
| 1733851800 | 49.43 | -0.08 | -0.15 | 49.41 | 49.7475 | 49.3525 | 6491 |
| 1733765400 | 49.505 | -0.25 | -0.49 | 49.96 | 49.96 | 49.315 | 15670 |
| 1733506200 | 49.75 | 0.23 | 0.47 | 49.06 | 49.825 | 49.06 | 46315 |
| 1733419800 | 49.515 | 0.14 | 0.28 | 49.46 | 49.6475 | 49.4025 | 46513 |
| 1733333400 | 49.375 | 0.51 | 1.04 | 49.125 | 49.445 | 49.0775 | 52689 |
| 1733247000 | 48.8675 | 0.14 | 0.28 | 48.82 | 49.315 | 48.515 | 27756 |
| 1733160600 | 48.73 | 0.49 | 1.03 | 48.205 | 48.76 | 48.0975 | 15277 |
| 1732901400 | 48.235 | 0.2 | 0.43 | 47.89 | 48.285 | 47.825 | 7456 |
| 1732815000 | 48.03 | 0.39 | 0.82 | 47.955 | 48.085 | 47.9125 | 35 |
| 1732728600 | 47.6375 | -0.5 | -1.04 | 48.175 | 48.8125 | 47.56 | 55589 |
| 1732642200 | 48.1375 | 0.04 | 0.07 | 47.97 | 48.495 | 47.86 | 12765 |
| 1732555800 | 48.1025 | 0.38 | 0.80 | 48.155 | 48.4375 | 47.9225 | 11649 |
| 1732296600 | 47.7225 | 0 | 0.01 | 47.81 | 48.05 | 47.49 | 23401 |
| 1732210200 | 47.72 | 0.48 | 1.02 | 47.8 | 48.1 | 47.1 | 50718 |
| 1732123800 | 47.24 | -0.22 | -0.46 | 47.795 | 47.8325 | 46.985 | 37641 |
| 1732037400 | 47.46 | -0.02 | -0.03 | 47.45 | 47.49 | 46.7725 | 49597 |
| 1731951000 | 47.475 | 0.29 | 0.60 | 47.27 | 47.5375 | 46.98 | 15000 |
| 1731691800 | 47.19 | -1.23 | -2.54 | 47.83 | 48.0275 | 47.0775 | 12537 |
| 1731605400 | 48.42 | -0.08 | -0.16 | 48.445 | 48.715 | 48.2325 | 30127 |
| 1731519000 | 48.5 | -0.05 | -0.11 | 48.45 | 48.8825 | 48.26 | 36588 |
| 1731432600 | 48.5525 | -0.07 | -0.13 | 48.62 | 48.805 | 48.425 | 6132 |
| 1731346200 | 48.6175 | -0.02 | -0.03 | 48.835 | 48.9375 | 48.475 | 6495 |
| 1731087000 | 48.6325 | 0.12 | 0.24 | 48.71 | 48.7825 | 48.4075 | 8122 |
| 1731000600 | 48.515 | 0.92 | 1.94 | 47.98 | 48.545 | 47.925 | 39594 |
| 1730914200 | 47.5925 | 1.09 | 2.34 | 47.46 | 47.7125 | 47.1375 | 24113 |
| 1730827800 | 46.5025 | 0.33 | 0.72 | 46.16 | 46.5825 | 46.0575 | 2326 |
| 1730741400 | 46.17 | -0.14 | -0.31 | 46.245 | 46.3475 | 45.83 | 12137 |
| 1730482200 | 46.3125 | 0.32 | 0.69 | 46.03 | 46.49 | 45.94 | 8132 |
| 1730395800 | 45.995 | -1.26 | -2.66 | 46.535 | 46.7875 | 45.845 | 32580 |
| 1730309400 | 47.2525 | 0.11 | 0.23 | 47.445 | 47.5225 | 46.995 | 27844 |
| 1730223000 | 47.145 | 0.11 | 0.24 | 46.905 | 47.4425 | 46.7275 | 13695 |
| 1730136600 | 47.0325 | -0.17 | -0.35 | 47.275 | 47.3225 | 46.92 | 21041 |
| 1729873800 | 47.2 | 0.66 | 1.41 | 46.675 | 47.375 | 46.62 | 2367 |
| 1729787400 | 46.545 | 0.1 | 0.22 | 46.55 | 46.91 | 45.9375 | 9165 |
| 1729701000 | 46.4425 | -0.41 | -0.87 | 46.885 | 46.9775 | 46.4175 | 4928 |
| 1729614600 | 46.85 | 0.31 | 0.66 | 46.78 | 46.92 | 46.5375 | 10862 |
| 1729528200 | 46.545 | -0.34 | -0.72 | 46.73 | 46.995 | 46.515 | 17987 |
| 1729269000 | 46.8825 | 0.15 | 0.32 | 46.715 | 46.9125 | 46.66 | 5980 |
| 1729182600 | 46.7325 | 0.33 | 0.72 | 46.665 | 47.335 | 46.5225 | 2320 |
| 1729096200 | 46.4 | -0.18 | -0.39 | 46.52 | 46.595 | 46.135 | 7006 |
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
