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 | -4.52 | -8.11053292661 | 55.73 | 56.32 | 49.53 | 1348843 | 53.0223742 | CS |
| 4 | -6.28 | -10.9236388937 | 57.49 | 59.25 | 49.53 | 1546027 | 54.53063059 | CS |
| 12 | 0.68 | 1.34573520681 | 50.53 | 61.25 | 44.73 | 1723510 | 53.01576299 | CS |
| 26 | 5.05 | 10.9402079723 | 46.16 | 64.615 | 44.73 | 1502564 | 53.82763801 | CS |
| 52 | -12.02 | -19.0099636249 | 63.23 | 75.73 | 44.73 | 1514337 | 56.58273926 | CS |
| 156 | 13.77 | 36.7788461538 | 37.44 | 75.73 | 25.1 | 1762331 | 49.63595076 | CS |
| 260 | 29.08 | 131.405332128 | 22.13 | 75.73 | 12.06 | 1871701 | 44.53273025 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 51.21 | 0.28 | 0.55 | 50.91 | 51.925 | 50.65 | 1064861 |
| 1738625700 | 50.93 | -1.38 | -2.64 | 50.84 | 51.29 | 49.53 | 1818995 |
| 1738366500 | 52.31 | -2.37 | -4.33 | 54.33 | 54.7688 | 51.9 | 1839912 |
| 1738280100 | 54.68 | 0.71 | 1.32 | 54.12 | 55.16 | 54.1 | 933584 |
| 1738193700 | 53.97 | -1.25 | -2.26 | 55.12 | 55.5 | 53.795 | 1319883 |
| 1738107300 | 55.22 | -0.6 | -1.07 | 55.73 | 56.32 | 54.875 | 943039 |
| 1738020900 | 55.82 | -0.52 | -0.92 | 56.21 | 57.16 | 55.07 | 1177735 |
| 1737761700 | 56.34 | 1.6 | 2.91 | 55.25 | 57.04 | 55.25 | 1158176 |
| 1737675300 | 54.745 | 0 | 0.00 | 54.745 | 54.745 | 54.745 | 0 |
| 1737588900 | 54.745 | -0.82 | -1.48 | 55.32 | 55.32 | 54.38 | 1146275 |
| 1737502500 | 55.565 | 2.99 | 5.68 | 53.21 | 55.8152 | 53.1427 | 1826485 |
| 1737156900 | 52.58 | 0.12 | 0.23 | 53.04 | 53.71 | 52.41 | 1196246 |
| 1737070500 | 52.46 | 0.1 | 0.19 | 52.26 | 52.59 | 51.65 | 1868466 |
| 1736984100 | 52.36 | -0.03 | -0.06 | 53.84 | 53.86 | 51.51 | 2110250 |
| 1736897700 | 52.39 | -3.09 | -5.57 | 55.76 | 56.1 | 52.08 | 2091803 |
| 1736811300 | 55.48 | -2.22 | -3.85 | 57.21 | 57.345 | 55.16 | 1917559 |
| 1736552100 | 57.7 | -1.16 | -1.97 | 58.06 | 59.12 | 57.645 | 1574871 |
| 1736379300 | 58.86 | 1.29 | 2.24 | 56.81 | 59.25 | 56.81 | 1820059 |
| 1736292900 | 57.57 | 0.97 | 1.71 | 57.3 | 58.73 | 57.01 | 1695249 |
| 1736206500 | 56.6 | -0.26 | -0.46 | 57.14 | 57.88 | 55.96 | 1716271 |
| 1735947300 | 56.86 | 0.32 | 0.57 | 56.94 | 57.57 | 56.035 | 1131744 |
| 1735860900 | 56.54 | -0.99 | -1.72 | 58.35 | 58.83 | 56.335 | 1670584 |
| 1735688100 | 57.53 | -0.39 | -0.67 | 58.47 | 58.85 | 57.47 | 1026038 |
| 1735601700 | 57.92 | -2.13 | -3.55 | 58.99 | 59.14 | 57.14 | 1942686 |
| 1735342500 | 60.05 | -1.12 | -1.83 | 60.88 | 61.08 | 59.91 | 1206235 |
| 1735256100 | 61.17 | 2.97 | 5.10 | 58.57 | 61.25 | 58.49 | 1983382 |
| 1735077840 | 58.2 | 1 | 1.75 | 57.48 | 58.28 | 56.87 | 915786 |
| 1734996900 | 57.2 | 1.56 | 2.80 | 55.64 | 57.26 | 55.375 | 1163076 |
| 1734737700 | 55.64 | 0.05 | 0.09 | 55.02 | 56.8 | 54.8 | 3123799 |
| 1734651300 | 55.59 | -0.36 | -0.64 | 56.56 | 57.2099 | 54.75 | 1847190 |
| 1734564900 | 55.95 | -0.06 | -0.11 | 56.85 | 58.63 | 55.92 | 3121990 |
| 1734478500 | 56.01 | 1.03 | 1.87 | 54.91 | 56.43 | 53.53 | 2385959 |
| 1734392100 | 54.98 | 0.67 | 1.23 | 54.27 | 55.99 | 53.82 | 1700262 |
| 1734132900 | 54.31 | 1.01 | 1.89 | 53.09 | 54.66 | 53 | 1548042 |
| 1734046500 | 53.3 | -1.22 | -2.24 | 54.18 | 54.775 | 53.16 | 2294161 |
| 1733960100 | 54.52 | 1.94 | 3.69 | 52.48 | 56.15 | 52.02 | 2876732 |
| 1733873700 | 52.58 | 2.17 | 4.30 | 50.5 | 53.14 | 49.55 | 4171095 |
| 1733787300 | 50.41 | 0.01 | 0.02 | 51.15 | 51.7382 | 49.75 | 3632877 |
| 1733528100 | 50.4 | 1.1 | 2.23 | 50.29 | 51.6559 | 49.8201 | 1982717 |
| 1733441700 | 49.3 | -0.15 | -0.30 | 52.21 | 52.21 | 49.11 | 1711569 |
| 1733355300 | 49.45 | -0.51 | -1.02 | 49.55 | 50.35 | 48.96 | 1442893 |
| 1733268900 | 49.96 | -0.6 | -1.19 | 50.88 | 50.94 | 49.65 | 1282083 |
| 1733182500 | 50.56 | 1.31 | 2.66 | 49.5 | 51.03 | 48.37 | 1939856 |
| 1732917840 | 49.25 | 0.4 | 0.82 | 49.52 | 49.71 | 48.77 | 875839 |
| 1732750500 | 48.85 | 0.84 | 1.75 | 48.81 | 49.26 | 47.89 | 1159815 |
| 1732664100 | 48.01 | -1.43 | -2.89 | 49.21 | 49.86 | 47.81 | 1943116 |
| 1732577700 | 49.44 | 2.8 | 6.00 | 47.83 | 50.6 | 47.83 | 2086682 |
| 1732318500 | 46.64 | 0.85 | 1.86 | 46.11 | 47.25 | 46.11 | 1520267 |
| 1732232100 | 45.79 | 0.53 | 1.17 | 45.33 | 45.85 | 44.78 | 1575807 |
| 1732145700 | 45.26 | -0.77 | -1.67 | 45.2 | 46.43 | 44.79 | 2018452 |
| 1732059300 | 46.03 | -0.57 | -1.22 | 45.26 | 46.35 | 44.73 | 2426418 |
| 1731972900 | 46.6 | -1.2 | -2.51 | 47.78 | 48.02 | 46.292 | 2060882 |
| 1731713700 | 47.8 | -1.49 | -3.02 | 49.5 | 49.98 | 47.75 | 1074179 |
| 1731627300 | 49.29 | -0.15 | -0.30 | 49.36 | 50.16 | 48.8 | 945055 |
| 1731540900 | 49.44 | -0.56 | -1.12 | 50.15 | 50.7007 | 49.4 | 936252 |
| 1731454500 | 50 | -0.73 | -1.44 | 50.53 | 51.275 | 49.92 | 1157279 |
| 1731368100 | 50.73 | -0.65 | -1.27 | 51.74 | 51.74 | 50.34 | 1851573 |
| 1731108900 | 51.38 | -0.64 | -1.23 | 51.86 | 52.44 | 51.26 | 1235350 |
| 1731022500 | 52.02 | 0.79 | 1.54 | 51.53 | 53.09 | 51.25 | 1417568 |
| 1730936100 | 51.23 | -2.07 | -3.88 | 55.49 | 55.49 | 49.8128 | 2916431 |
| 1730849700 | 53.3 | 0.61 | 1.16 | 52.58 | 53.48 | 52.345 | 1283837 |
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
