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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 50.955 | 0.13 | 0.25 | 50.95 | 51.325 | 50.5 | 11845 |
| 1732210200 | 50.83 | 0.67 | 1.34 | 50.46 | 51.195 | 50.155 | 7565 |
| 1732123800 | 50.16 | -0.27 | -0.53 | 50.72 | 50.9 | 49.795 | 3598 |
| 1732037400 | 50.425 | 0.09 | 0.19 | 50.44 | 50.475 | 49.765 | 6883 |
| 1731951000 | 50.33 | 0.09 | 0.17 | 50.23 | 50.64 | 49.31 | 8289 |
| 1731691800 | 50.245 | -0.86 | -1.68 | 50.55 | 50.78 | 49.975 | 14227 |
| 1731605400 | 51.105 | -0.13 | -0.25 | 51.24 | 51.41 | 50.74 | 4493 |
| 1731519000 | 51.235 | 0.06 | 0.13 | 51.76 | 51.76 | 49.94 | 3958 |
| 1731432600 | 51.17 | -0.18 | -0.34 | 51.38 | 51.585 | 50.93 | 2987 |
| 1731346200 | 51.345 | 0.14 | 0.28 | 51.45 | 51.665 | 51.08 | 3303 |
| 1731087000 | 51.2 | 0.27 | 0.53 | 51.12 | 51.43 | 50.395 | 11666 |
| 1731000600 | 50.93 | 0.66 | 1.31 | 50.75 | 51.2 | 50.55 | 4327 |
| 1730914200 | 50.27 | 1.23 | 2.50 | 50.83 | 50.83 | 49.4 | 6748 |
| 1730827800 | 49.045 | 0.33 | 0.68 | 48.77 | 49.265 | 48.53 | 1170 |
| 1730741400 | 48.715 | -0.2 | -0.41 | 48.8 | 48.875 | 48.32 | 661 |
| 1730482200 | 48.915 | 0.17 | 0.35 | 48.69 | 49.085 | 48.31 | 673 |
| 1730395800 | 48.745 | -0.98 | -1.96 | 49.12 | 49.55 | 48.595 | 5152 |
| 1730309400 | 49.72 | 0.09 | 0.19 | 49.8 | 49.9 | 49.32 | 2023 |
| 1730223000 | 49.625 | 0.02 | 0.03 | 49.6 | 49.745 | 49.215 | 5229 |
| 1730136600 | 49.61 | -0.04 | -0.08 | 49.74 | 50.185 | 48.5 | 822 |
| 1729873800 | 49.65 | 0.36 | 0.73 | 49.46 | 49.935 | 49.35 | 330 |
| 1729787400 | 49.29 | 0.01 | 0.01 | 49.25 | 49.59 | 49.04 | 3143 |
| 1729701000 | 49.285 | -0.22 | -0.43 | 49.68 | 49.815 | 49.22 | 1305 |
| 1729614600 | 49.5 | 0.12 | 0.24 | 49.7 | 49.78 | 49.175 | 659 |
| 1729528200 | 49.38 | -0.39 | -0.77 | 49.84 | 50.04 | 49.22 | 3271 |
| 1729269000 | 49.765 | 0.02 | 0.04 | 49.7 | 50.085 | 49.485 | 493 |
| 1729182600 | 49.745 | 0.29 | 0.60 | 49.69 | 50.21 | 48.645 | 2759 |
| 1729096200 | 49.45 | -0.18 | -0.35 | 49.51 | 49.635 | 49.245 | 340 |
| 1729009800 | 49.625 | -0.03 | -0.05 | 49.88 | 50.075 | 49.28 | 82 |
| 1728923400 | 49.65 | 0.32 | 0.65 | 49.37 | 49.865 | 49.33 | 36 |
| 1728664200 | 49.33 | 0.25 | 0.51 | 48.99 | 49.6 | 48.235 | 4645 |
| 1728577800 | 49.08 | 0.09 | 0.18 | 49.15 | 49.785 | 46.65 | 12656 |
| 1728491400 | 48.99 | 0.32 | 0.65 | 48.69 | 49.02 | 48.505 | 6975 |
| 1728405000 | 48.675 | 0.08 | 0.17 | 48.28 | 48.765 | 48.035 | 2694 |
| 1728318600 | 48.59 | 0.28 | 0.57 | 48.11 | 48.76 | 48.11 | 12827 |
| 1728059400 | 48.315 | 0.12 | 0.25 | 48.195 | 49.325 | 46.495 | 18 |
| 1727973000 | 48.195 | -0.17 | -0.35 | 48.12 | 48.56 | 46.59 | 7 |
| 1727886600 | 48.365 | 0.18 | 0.36 | 48.17 | 48.465 | 47.84 | 18 |
| 1727800200 | 48.19 | -0.43 | -0.88 | 48.8 | 49.03 | 47.83 | 9 |
| 1727713800 | 48.62 | -0.14 | -0.28 | 48.65 | 48.78 | 48.265 | 51 |
| 1727454600 | 48.755 | 0.13 | 0.27 | 48.75 | 49.06 | 48.49 | 5 |
| 1727368200 | 48.625 | 0.08 | 0.15 | 48.9 | 49.205 | 46.225 | 14 |
| 1727281800 | 48.55 | 0.1 | 0.21 | 48.52 | 48.755 | 48.385 | 2 |
| 1727195400 | 48.45 | 0.04 | 0.07 | 48.55 | 48.6 | 48.13 | 17 |
| 1727109000 | 48.415 | 0.28 | 0.59 | 48.28 | 48.535 | 48.145 | 30 |
| 1726849800 | 48.13 | -0.31 | -0.63 | 48.42 | 48.46 | 48.035 | 40 |
| 1726763400 | 48.435 | 0.79 | 1.65 | 48.2 | 48.64 | 48.025 | 79 |
| 1726677000 | 47.65 | -0.22 | -0.46 | 47.78 | 47.815 | 47.47 | 101 |
| 1726590600 | 47.87 | 0.38 | 0.80 | 47.7 | 47.99 | 47.54 | 11 |
| 1726504200 | 47.49 | -0.1 | -0.20 | 47.48 | 47.7 | 47.355 | 34 |
| 1726245000 | 47.585 | 0.56 | 1.20 | 47.38 | 48.025 | 47.085 | 6 |
| 1726158600 | 47.02 | 1.11 | 2.42 | 47.07 | 47.34 | 46.685 | 14260 |
| 1726072200 | 45.91 | -0.34 | -0.72 | 46.27 | 46.59 | 45 | 3 |
| 1725985800 | 46.245 | 0.31 | 0.66 | 46 | 46.575 | 45.995 | 8 |
| 1725899400 | 45.94 | 0.23 | 0.50 | 45.99 | 46.305 | 45.695 | 24 |
| 1725640200 | 45.71 | -0.58 | -1.25 | 46.15 | 46.85 | 45.07 | 124 |
| 1725553800 | 46.29 | -0.37 | -0.79 | 46.6 | 46.93 | 46.275 | 12 |
| 1725467400 | 46.66 | -0.41 | -0.86 | 46.45 | 46.965 | 46.27 | 188 |
| 1725381000 | 47.065 | -0.69 | -1.43 | 47.73 | 47.775 | 46.94 | 546 |
| 1725294600 | 47.75 | 0.46 | 0.97 | 47.58 | 47.785 | 47.48 | 49 |
| 1725035400 | 47.29 | -0.34 | -0.70 | 47.51 | 47.62 | 47.29 | 8 |
| 1724949000 | 47.625 | 0.39 | 0.83 | 47.48 | 47.755 | 47.36 | 215 |
| 1724862600 | 47.235 | -0.23 | -0.47 | 47.53 | 47.655 | 47.145 | 176 |
| 1724776200 | 47.46 | -0.13 | -0.27 | 47.49 | 47.655 | 47.215 | 600 |
| 1724430600 | 47.59 | 0.19 | 0.39 | 47.33 | 47.745 | 47.24 | 136 |
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
