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 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 43.56 | -1.08 | -2.41 | 44.81 | 44.825 | 43.52 | 90 |
| 1741109400 | 44.635 | -1.91 | -4.09 | 45.3 | 45.335 | 44.19 | 236 |
| 1741023000 | 46.54 | 0.15 | 0.32 | 46.96 | 47.425 | 46.48 | 2751 |
| 1740763800 | 46.39 | -0.15 | -0.31 | 46.37 | 46.61 | 45.855 | 29407 |
| 1740677400 | 46.535 | 0.28 | 0.62 | 46.42 | 46.815 | 45.975 | 2814 |
| 1740591000 | 46.25 | 0.17 | 0.37 | 46.25 | 46.25 | 46.25 | 0 |
| 1740504600 | 46.08 | -0.94 | -1.99 | 47.05 | 47.155 | 46.035 | 8774 |
| 1740418200 | 47.015 | -0.55 | -1.16 | 46.99 | 47.025 | 46.99 | 300 |
| 1740159000 | 47.565 | 0.14 | 0.31 | 47.565 | 47.565 | 47.565 | 0 |
| 1740072600 | 47.42 | -0.16 | -0.34 | 47.42 | 47.42 | 47.42 | 0 |
| 1739986200 | 47.58 | 0.04 | 0.08 | 47.29 | 47.83 | 47.29 | 150 |
| 1739899800 | 47.54 | 0.35 | 0.75 | 47.11 | 47.56 | 46.96 | 3 |
| 1739813400 | 47.185 | -0.18 | -0.38 | 47.14 | 47.235 | 47.02 | 1316 |
| 1739554200 | 47.365 | 0.75 | 1.61 | 46.8 | 47.65 | 46.8 | 400 |
| 1739467800 | 46.615 | -0.62 | -1.30 | 46.44 | 46.695 | 46.16 | 440 |
| 1739381400 | 47.23 | -0.54 | -1.13 | 47.23 | 47.23 | 47.23 | 632 |
| 1739295000 | 47.77 | 0.6 | 1.27 | 47.77 | 47.77 | 47.77 | 249 |
| 1739208600 | 47.17 | 0.76 | 1.64 | 46.59 | 47.27 | 46.485 | 2862 |
| 1738949400 | 46.41 | -0.19 | -0.40 | 46.65 | 47.395 | 45.35 | 3165 |
| 1738863000 | 46.595 | -0.66 | -1.39 | 47.26 | 47.575 | 46.495 | 1465 |
| 1738776600 | 47.25 | 0.26 | 0.55 | 46.81 | 47.27 | 46.81 | 1 |
| 1738690200 | 46.99 | 0.8 | 1.72 | 46.99 | 46.99 | 46.99 | 0 |
| 1738603800 | 46.195 | -0.38 | -0.82 | 45.82 | 46.505 | 45.435 | 6340 |
| 1738344600 | 46.575 | -0.67 | -1.42 | 47.07 | 47.28 | 45.95 | 2621 |
| 1738258200 | 47.245 | 0.2 | 0.41 | 47.33 | 47.425 | 47.175 | 6884 |
| 1738171800 | 47.05 | 0.24 | 0.52 | 47.05 | 47.05 | 47.05 | 0 |
| 1738085400 | 46.805 | -0.41 | -0.86 | 47.08 | 47.205 | 46.79 | 1670 |
| 1737999000 | 47.21 | -0.67 | -1.40 | 47.49 | 48.025 | 47.005 | 1219 |
| 1737739800 | 47.88 | -0.09 | -0.18 | 48.06 | 48.43 | 47.755 | 8758 |
| 1737653400 | 47.965 | -0.66 | -1.36 | 48.55 | 48.675 | 47.965 | 6336 |
| 1737567000 | 48.625 | -0.44 | -0.89 | 48.44 | 48.655 | 48.34 | 283 |
| 1737480600 | 49.06 | -0.13 | -0.26 | 49.64 | 49.73 | 48.75 | 8723 |
| 1737394200 | 49.19 | -0.03 | -0.05 | 49.25 | 49.51 | 49.115 | 2120 |
| 1737135000 | 49.215 | 0.67 | 1.38 | 48.96 | 49.29 | 48.615 | 358 |
| 1737048600 | 48.545 | 0.23 | 0.47 | 48.31 | 49.02 | 48.25 | 3563 |
| 1736962200 | 48.32 | 0.98 | 2.08 | 48.32 | 48.32 | 48.32 | 0 |
| 1736875800 | 47.335 | -0.07 | -0.14 | 47.3 | 47.335 | 47.295 | 392 |
| 1736789400 | 47.4 | 1.26 | 2.72 | 46.64 | 47.47 | 46.41 | 22591 |
| 1736530200 | 46.145 | 0.04 | 0.09 | 46.24 | 47.38 | 45.93 | 1566 |
| 1736443800 | 46.105 | 0.06 | 0.14 | 46.12 | 46.175 | 45.96 | 2 |
| 1736357400 | 46.04 | -0.12 | -0.26 | 46.19 | 46.295 | 45.685 | 13907 |
| 1736271000 | 46.16 | -0.04 | -0.09 | 46.16 | 46.16 | 46.16 | 406 |
| 1736184600 | 46.2 | 0.45 | 0.98 | 46 | 46.425 | 45.725 | 2095 |
| 1735925400 | 45.75 | 0.16 | 0.36 | 45.65 | 45.925 | 45.5 | 43 |
| 1735839000 | 45.585 | 1.17 | 2.62 | 45.585 | 45.585 | 45.585 | 0 |
| 1735666200 | 44.42 | 0.11 | 0.24 | 44.42 | 44.42 | 44.42 | 2264 |
| 1735579800 | 44.315 | -0.22 | -0.48 | 44.46 | 44.465 | 44.02 | 9153 |
| 1735320600 | 44.53 | 0.82 | 1.88 | 44.53 | 44.53 | 44.53 | 0 |
| 1735061400 | 43.71 | 0 | 0.00 | 43.71 | 43.71 | 43.71 | 199 |
| 1734975000 | 43.71 | -0.14 | -0.32 | 43.9 | 44.085 | 43.42 | 7278 |
| 1734715800 | 43.85 | 0.2 | 0.46 | 43.48 | 43.88 | 43.37 | 377 |
| 1734629400 | 43.65 | -1.4 | -3.10 | 44.26 | 44.385 | 43.625 | 886 |
| 1734543000 | 45.045 | 0.37 | 0.82 | 44.78 | 45.065 | 44.78 | 85 |
| 1734456600 | 44.68 | -1.05 | -2.30 | 45.6 | 45.6 | 44.61 | 4229 |
| 1734370200 | 45.73 | -0.69 | -1.48 | 46.35 | 46.36 | 45.725 | 174 |
| 1734111000 | 46.415 | -0.28 | -0.59 | 46.415 | 46.415 | 46.415 | 187 |
| 1734024600 | 46.69 | -0.16 | -0.33 | 46.81 | 46.815 | 46.55 | 180 |
| 1733938200 | 46.845 | -0.56 | -1.18 | 46.84 | 47.005 | 46.745 | 3999 |
| 1733851800 | 47.405 | -0.28 | -0.58 | 47.04 | 47.535 | 47.04 | 1 |
| 1733765400 | 47.68 | 0.21 | 0.45 | 47.8 | 47.8 | 47.665 | 456 |
| 1733506200 | 47.465 | -0.65 | -1.34 | 47.29 | 47.54 | 47.255 | 2749 |
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
