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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 45.28 | -0.35 | -0.76 | 45.345 | 45.77 | 45.235 | 17610 |
| 1741800600 | 45.625 | -0.24 | -0.52 | 46.105 | 47.2625 | 45.3025 | 122428 |
| 1741714200 | 45.8625 | -1.08 | -2.31 | 46.815 | 46.815 | 45.76 | 45799 |
| 1741627800 | 46.945 | 0.35 | 0.76 | 46.705 | 47.215 | 46.6475 | 10651 |
| 1741368600 | 46.5925 | -0.54 | -1.14 | 46.8 | 47.7925 | 46.52 | 21909 |
| 1741282200 | 47.13 | 0.48 | 1.02 | 47.4 | 47.4 | 46.6075 | 34620 |
| 1741195800 | 46.655 | -0.01 | -0.01 | 47.085 | 47.1775 | 46.61 | 17286 |
| 1741109400 | 46.66 | -1.56 | -3.23 | 47.73 | 47.73 | 46.66 | 13892 |
| 1741023000 | 48.2175 | 0.49 | 1.03 | 48.245 | 48.45 | 48.08 | 6447 |
| 1740763800 | 47.725 | -0.37 | -0.76 | 47.665 | 47.94 | 47.59 | 36793 |
| 1740677400 | 48.09 | -0.25 | -0.51 | 48.455 | 48.455 | 47.8625 | 68132 |
| 1740591000 | 48.335 | 0.32 | 0.67 | 48.57 | 48.57 | 48.1475 | 26360 |
| 1740504600 | 48.015 | -0.25 | -0.52 | 48.21 | 48.3 | 47.9175 | 39258 |
| 1740418200 | 48.265 | -0.22 | -0.44 | 48.245 | 48.4075 | 47.94 | 135781 |
| 1740159000 | 48.48 | -0.1 | -0.20 | 48.73 | 48.8575 | 48.41 | 15148 |
| 1740072600 | 48.575 | -0.07 | -0.14 | 48.805 | 48.915 | 48.51 | 4873 |
| 1739986200 | 48.6425 | 0.1 | 0.20 | 49.065 | 49.065 | 48.485 | 93711 |
| 1739899800 | 48.545 | 0.13 | 0.26 | 48.625 | 48.625 | 48.295 | 2378 |
| 1739813400 | 48.42 | -0.07 | -0.15 | 48.635 | 48.635 | 48.3325 | 1669 |
| 1739554200 | 48.4925 | 0.31 | 0.65 | 48.525 | 48.68 | 48.3625 | 16092 |
| 1739467800 | 48.18 | 0.45 | 0.94 | 48.32 | 48.32 | 47.8875 | 68549 |
| 1739381400 | 47.73 | -0.4 | -0.82 | 48.55 | 48.725 | 47.505 | 3610 |
| 1739295000 | 48.125 | 0.05 | 0.10 | 48.145 | 48.17 | 47.9225 | 8465 |
| 1739208600 | 48.0775 | 0 | 0.01 | 48.185 | 48.385 | 48.04 | 9208 |
| 1738949400 | 48.075 | -0.35 | -0.72 | 48.4 | 48.95 | 47.3 | 5068 |
| 1738863000 | 48.425 | 0.21 | 0.45 | 48.535 | 48.655 | 48.285 | 12547 |
| 1738776600 | 48.21 | -0.08 | -0.17 | 48.06 | 48.3025 | 47.87 | 37586 |
| 1738690200 | 48.29 | 0.03 | 0.06 | 48.055 | 48.29 | 47.9625 | 56785 |
| 1738603800 | 48.26 | -0.61 | -1.25 | 48.04 | 48.5775 | 47.2675 | 8784 |
| 1738344600 | 48.87 | -0.08 | -0.15 | 48.945 | 48.9925 | 48.715 | 9387 |
| 1738258200 | 48.945 | 0.24 | 0.49 | 48.775 | 48.955 | 48.6175 | 33167 |
| 1738171800 | 48.705 | 0.14 | 0.29 | 48.65 | 48.8075 | 48.625 | 10150 |
| 1738085400 | 48.565 | -0.05 | -0.11 | 48.935 | 48.9525 | 48.515 | 11170 |
| 1737999000 | 48.6175 | -0.24 | -0.50 | 48.58 | 48.775 | 48.4825 | 2406 |
| 1737739800 | 48.86 | 0.21 | 0.44 | 48.795 | 48.935 | 48.6775 | 45114 |
| 1737653400 | 48.645 | -0.06 | -0.12 | 48.22 | 48.68 | 48.22 | 4881 |
| 1737567000 | 48.7025 | 0.03 | 0.06 | 48.68 | 48.795 | 48.5925 | 71735 |
| 1737480600 | 48.675 | 0.38 | 0.79 | 48.39 | 48.695 | 48.21 | 3076 |
| 1737394200 | 48.295 | 0.02 | 0.04 | 48.49 | 48.49 | 47.915 | 16282 |
| 1737135000 | 48.275 | 0.44 | 0.91 | 48.1 | 48.3125 | 48.05 | 7976 |
| 1737048600 | 47.8375 | 0.33 | 0.69 | 47.59 | 48.0575 | 47.465 | 45008 |
| 1736962200 | 47.51 | 0.6 | 1.28 | 47.25 | 48.1975 | 47.1325 | 6662 |
| 1736875800 | 46.9075 | 0.44 | 0.95 | 46.935 | 47.105 | 46.715 | 4567 |
| 1736789400 | 46.465 | 0.1 | 0.20 | 46.36 | 46.485 | 45.99 | 2046 |
| 1736530200 | 46.37 | -0.55 | -1.17 | 47.18 | 47.2675 | 46.37 | 1110 |
| 1736443800 | 46.9175 | 0.09 | 0.20 | 47.14 | 47.46 | 46.285 | 716 |
| 1736357400 | 46.8225 | -0.42 | -0.89 | 46.97 | 47.0975 | 46.5375 | 14302 |
| 1736271000 | 47.2425 | -0.28 | -0.58 | 47.38 | 47.4875 | 47.0525 | 26877 |
| 1736184600 | 47.5175 | 0.56 | 1.18 | 47.425 | 47.6125 | 47.1325 | 2376 |
| 1735925400 | 46.9625 | -0.06 | -0.12 | 46.86 | 47.065 | 46.6375 | 23589 |
| 1735839000 | 47.0175 | 0.3 | 0.65 | 47.19 | 47.3525 | 46.89 | 4514 |
| 1735666200 | 46.715 | 0 | 0.00 | 46.715 | 46.715 | 46.715 | 0 |
| 1735579800 | 46.715 | -0.69 | -1.45 | 47.155 | 47.24 | 46.4225 | 20181 |
| 1735320600 | 47.4 | 0.21 | 0.45 | 47.265 | 47.4 | 47.1875 | 72769 |
| 1735061400 | 47.19 | 0.4 | 0.85 | 47.21 | 47.215 | 47.11 | 3300 |
| 1734975000 | 46.79 | -0.3 | -0.64 | 46.91 | 47.27 | 46.71 | 8757 |
| 1734715800 | 47.09 | 0.44 | 0.94 | 46.5 | 47.095 | 46.385 | 5402 |
| 1734629400 | 46.6525 | -1.38 | -2.88 | 46.635 | 47.0675 | 46.4525 | 344410 |
| 1734543000 | 48.035 | -0.07 | -0.14 | 47.785 | 48.255 | 47.785 | 84933 |
| 1734456600 | 48.1025 | -0.38 | -0.78 | 48.565 | 48.565 | 48.07 | 12254 |
| 1734370200 | 48.48 | -0.2 | -0.42 | 48.575 | 48.7525 | 48.44 | 5495 |
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
