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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 50.88 | 0.32 | 0.62 | 50.92 | 50.965 | 50.05 | 60929 |
| 1739467800 | 50.565 | 0.79 | 1.60 | 50.19 | 50.705 | 49.97 | 2926 |
| 1739381400 | 49.77 | -0.35 | -0.70 | 50.1 | 50.64 | 49.4075 | 222992 |
| 1739295000 | 50.12 | -0.06 | -0.12 | 49.945 | 50.235 | 49.765 | 14681 |
| 1739208600 | 50.18 | 0.45 | 0.91 | 49.845 | 50.28 | 49.7975 | 7534 |
| 1738949400 | 49.7275 | -0.31 | -0.62 | 50.2 | 50.645 | 49.465 | 38207 |
| 1738863000 | 50.04 | 0.42 | 0.84 | 50.01 | 50.4875 | 49.2875 | 68258 |
| 1738776600 | 49.6225 | -0.13 | -0.26 | 49.405 | 49.82 | 49.1675 | 13125 |
| 1738690200 | 49.75 | 0.64 | 1.30 | 49.16 | 49.7675 | 48.8825 | 40882 |
| 1738603800 | 49.11 | -1.17 | -2.33 | 48.56 | 49.2575 | 48.4275 | 18249 |
| 1738344600 | 50.28 | 0.84 | 1.70 | 49.97 | 50.395 | 49.86 | 22221 |
| 1738258200 | 49.44 | 0.17 | 0.35 | 49.695 | 49.885 | 49.12 | 58362 |
| 1738171800 | 49.27 | 0.19 | 0.38 | 49.725 | 49.76 | 49.1825 | 15304 |
| 1738085400 | 49.0825 | 0.45 | 0.93 | 48.905 | 49.2725 | 48.5075 | 19669 |
| 1737999000 | 48.63 | -1.82 | -3.61 | 48.86 | 49.2475 | 47.585 | 38650 |
| 1737739800 | 50.45 | 0.15 | 0.30 | 50.41 | 50.84 | 50.355 | 17245 |
| 1737653400 | 50.3 | -0.21 | -0.42 | 50.22 | 50.32 | 50.065 | 21785 |
| 1737567000 | 50.51 | 0.97 | 1.96 | 50.1 | 50.6 | 50.05 | 11701 |
| 1737480600 | 49.54 | -0.2 | -0.40 | 49.57 | 49.8125 | 49.2825 | 13094 |
| 1737394200 | 49.74 | 0.26 | 0.53 | 49.505 | 50.24 | 49.3275 | 6885 |
| 1737135000 | 49.48 | 0.47 | 0.95 | 48.76 | 49.72 | 48.7 | 52412 |
| 1737048600 | 49.0125 | 0.21 | 0.42 | 49.385 | 49.515 | 48.8325 | 87467 |
| 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 |
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
