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 | -0.06 | -0.119664938173 | 50.14 | 50.49 | 50.02 | 13732 | 50.23732264 | SP |
| 4 | -0.261 | -0.518464075008 | 50.341 | 50.59 | 49.9467 | 18618 | 50.21197427 | SP |
| 12 | 0.65 | 1.31499089622 | 49.43 | 50.59 | 48.77 | 28837 | 49.69053478 | SP |
| 26 | -2.0382 | -3.91072600358 | 52.1182 | 52.34 | 48.77 | 22405 | 49.87362654 | SP |
| 52 | -0.35 | -0.694031330557 | 50.43 | 52.6 | 48.77 | 15973 | 50.22050741 | SP |
| 156 | -1.2199 | -2.37797734499 | 51.2999 | 52.6 | 48.77 | 15165 | 50.32174953 | SP |
| 260 | -1.2199 | -2.37797734499 | 51.2999 | 52.6 | 48.77 | 15165 | 50.32174953 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 50.13 | 0.03 | 0.06 | 50.1 | 50.15 | 50.02 | 16255 |
| 1742855700 | 50.1 | -0.17 | -0.34 | 50.2 | 50.2 | 50.1 | 10769 |
| 1742596500 | 50.27 | -0.07 | -0.13 | 50.37 | 50.37 | 50.27 | 6161 |
| 1742510100 | 50.335 | 0.06 | 0.13 | 50.49 | 50.49 | 50.325 | 28659 |
| 1742423700 | 50.27 | 0.09 | 0.17 | 50.14 | 50.3 | 50.1026 | 6815 |
| 1742337300 | 50.185 | 0.09 | 0.17 | 50.1 | 50.2 | 50.07 | 25301 |
| 1742250900 | 50.1 | 0.04 | 0.07 | 50.13 | 50.16 | 50.1 | 21694 |
| 1741991700 | 50.065 | -0.13 | -0.26 | 50.08 | 50.1 | 50.045 | 59188 |
| 1741905300 | 50.1953 | 0.14 | 0.28 | 50 | 50.21 | 49.9467 | 32376 |
| 1741818900 | 50.055 | -0.1 | -0.19 | 50.09 | 50.1 | 50.0185 | 20174 |
| 1741732500 | 50.15 | -0.17 | -0.34 | 50.26 | 50.34 | 50.15 | 26873 |
| 1741646100 | 50.32 | 0.2 | 0.39 | 50.29 | 50.3546 | 50.29 | 7637 |
| 1741390500 | 50.125 | -0.04 | -0.08 | 50.31 | 50.31 | 50.1 | 9641 |
| 1741304100 | 50.165 | -0.06 | -0.12 | 50.1522 | 50.21 | 50.065 | 15613 |
| 1741217700 | 50.225 | -0.16 | -0.31 | 50.3868 | 50.4 | 50.2226 | 17192 |
| 1741131300 | 50.38 | -0.13 | -0.26 | 50.5536 | 50.58 | 50.35 | 11646 |
| 1741044900 | 50.51 | -0.04 | -0.07 | 50.2972 | 50.5201 | 50.2902 | 10894 |
| 1740785700 | 50.547 | 0.17 | 0.33 | 50.45 | 50.59 | 50.42 | 10589 |
| 1740699300 | 50.38 | -0.11 | -0.22 | 50.35 | 50.42 | 50.3419 | 22567 |
| 1740612900 | 50.49 | 0.16 | 0.32 | 50.341 | 50.49 | 50.3 | 12310 |
| 1740526500 | 50.33 | 0.23 | 0.46 | 50.27 | 50.37 | 50.27 | 22811 |
| 1740440100 | 50.1 | 0.11 | 0.22 | 49.96 | 50.115 | 49.96 | 28344 |
| 1740180900 | 49.99 | 0.22 | 0.43 | 49.81 | 50.0299 | 49.81 | 16914 |
| 1740094500 | 49.775 | 0.1 | 0.21 | 49.71 | 49.81 | 49.71 | 14228 |
| 1740008100 | 49.672 | 0.03 | 0.07 | 49.56 | 49.69 | 49.56 | 14886 |
| 1739921700 | 49.6395 | -0.2 | -0.40 | 49.73 | 49.759 | 49.6201 | 23613 |
| 1739576100 | 49.84 | 0.21 | 0.41 | 49.82 | 49.9 | 49.82 | 17512 |
| 1739489700 | 49.635 | 0.28 | 0.57 | 49.51 | 49.645 | 49.5021 | 25011 |
| 1739403300 | 49.355 | -0.26 | -0.51 | 49.31 | 49.5 | 49.265 | 240755 |
| 1739316900 | 49.61 | -0.04 | -0.08 | 49.6 | 49.62 | 49.575 | 42743 |
| 1739230500 | 49.6522 | -0.07 | -0.15 | 49.72 | 49.75 | 49.62 | 22565 |
| 1738971300 | 49.7248 | -0.16 | -0.32 | 49.72 | 49.7499 | 49.6692 | 29136 |
| 1738884900 | 49.885 | 0 | 0.00 | 49.84 | 49.9 | 49.82 | 270973 |
| 1738798500 | 49.885 | 0.24 | 0.48 | 49.84 | 49.94 | 49.81 | 25199 |
| 1738712100 | 49.6454 | 0.1 | 0.19 | 49.46 | 49.65 | 49.445 | 18696 |
| 1738625700 | 49.55 | -0.16 | -0.32 | 49.74 | 49.74 | 49.547 | 18818 |
| 1738366500 | 49.71 | -0.07 | -0.15 | 49.79 | 49.8194 | 49.65 | 8928 |
| 1738280100 | 49.7834 | 0.05 | 0.11 | 49.78 | 49.8499 | 49.7657 | 13570 |
| 1738193700 | 49.73 | -0.02 | -0.04 | 49.8 | 49.8 | 49.72 | 5367 |
| 1738107300 | 49.7489 | 0.01 | 0.02 | 49.69 | 49.76 | 49.6852 | 7203 |
| 1738020900 | 49.74 | 0.27 | 0.55 | 49.67 | 49.7501 | 49.646 | 10468 |
| 1737761700 | 49.47 | -0.05 | -0.09 | 49.39 | 49.51 | 49.39 | 29090 |
| 1737675300 | 49.515 | 0 | 0.00 | 49.515 | 49.515 | 49.515 | 0 |
| 1737588900 | 49.515 | -0.05 | -0.09 | 49.57 | 49.57 | 49.49 | 5893 |
| 1737502500 | 49.56 | 0.13 | 0.26 | 49.52 | 49.57 | 49.52 | 7500 |
| 1737156900 | 49.4305 | 0.02 | 0.03 | 49.45 | 49.46 | 49.405 | 20011 |
| 1737070500 | 49.415 | 0.2 | 0.41 | 49.23 | 49.42 | 49.22 | 2524 |
| 1736984100 | 49.215 | 0.39 | 0.79 | 49.07 | 49.215 | 49.07 | 10189 |
| 1736897700 | 48.83 | 0.02 | 0.04 | 48.8 | 48.85 | 48.77 | 11142 |
| 1736811300 | 48.81 | -0.07 | -0.13 | 49.02 | 49.02 | 48.77 | 98049 |
| 1736552100 | 48.8755 | -0.24 | -0.50 | 48.868 | 48.95 | 48.85 | 12860 |
| 1736379300 | 49.12 | 0.01 | 0.02 | 49.06 | 49.16 | 49.01 | 74286 |
| 1736292900 | 49.11 | -0.17 | -0.34 | 49.23 | 49.23 | 49.1097 | 31858 |
| 1736206500 | 49.2763 | -0.02 | -0.04 | 49.26 | 49.3 | 49.24 | 13270 |
| 1735947300 | 49.295 | -0.07 | -0.14 | 49.37 | 49.3876 | 49.27 | 10749 |
| 1735860900 | 49.3654 | 0.05 | 0.09 | 49.43 | 49.45 | 49.331 | 8499 |
| 1735688100 | 49.32 | -0.07 | -0.14 | 49.39 | 49.4699 | 49.31 | 12963 |
| 1735601700 | 49.3876 | 0.15 | 0.31 | 49.37 | 49.4 | 49.32 | 137833 |
| 1735342500 | 49.235 | -0.08 | -0.16 | 49.27 | 49.34 | 49.21 | 27281 |
| 1735256100 | 49.3163 | 0.06 | 0.11 | 49.1 | 49.33 | 49.1 | 79791 |
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
