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 | -0.77 | -1.47340221967 | 52.26 | 53.5775 | 50.74 | 92535 | 51.84800933 | CS |
| 4 | 2.72 | 5.57719909781 | 48.77 | 53.5775 | 45.58 | 92390 | 50.46437619 | CS |
| 12 | 5.19 | 11.2095032397 | 46.3 | 53.87 | 45.58 | 96514 | 49.49755679 | CS |
| 26 | 5.3 | 11.4743450963 | 46.19 | 53.87 | 42.21 | 96732 | 48.00865616 | CS |
| 52 | 13.46 | 35.3931107021 | 38.03 | 53.87 | 35 | 84424 | 44.47181131 | CS |
| 156 | 18.68 | 56.9338616276 | 32.81 | 53.87 | 26.52 | 65960 | 40.42096442 | CS |
| 260 | 4.98 | 10.7073747581 | 46.51 | 53.87 | 26.52 | 55803 | 41.30988602 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 51.49 | 0.2 | 0.39 | 51.75 | 52.68 | 51.24 | 292138 |
| 1781735700 | 51.29 | -0.5 | -0.97 | 51.65 | 52.725 | 50.74 | 99189 |
| 1781649300 | 51.79 | -0.1 | -0.19 | 52.37 | 52.83 | 51.43 | 99887 |
| 1781562900 | 51.89 | -0.79 | -1.50 | 53.38 | 53.5775 | 51.69 | 71808 |
| 1781303700 | 52.68 | 0.94 | 1.82 | 52.22 | 52.885 | 51.665 | 83875 |
| 1781217300 | 51.74 | -0.06 | -0.12 | 52.26 | 52.71 | 51.31 | 107914 |
| 1781130900 | 51.8 | 0.56 | 1.09 | 51.49 | 52.21 | 51.18 | 70833 |
| 1781044500 | 51.24 | 0.52 | 1.03 | 50.78 | 52.3699 | 50.505 | 67310 |
| 1780958100 | 50.72 | 0.22 | 0.44 | 50.5 | 51.5 | 45.58 | 65859 |
| 1780698900 | 50.5 | 0.12 | 0.24 | 50.5 | 50.98 | 50.14 | 47639 |
| 1780612500 | 50.38 | 1.92 | 3.96 | 49.17 | 50.535 | 49.17 | 53842 |
| 1780526100 | 48.46 | -1.9 | -3.77 | 49.96 | 50.19 | 48.405 | 70358 |
| 1780439700 | 50.36 | 1.38 | 2.82 | 48.98 | 50.45 | 48.57 | 101178 |
| 1780353300 | 48.98 | -1.05 | -2.10 | 49.56 | 50.07 | 48.54 | 151940 |
| 1780094100 | 50.03 | 0.27 | 0.54 | 49.86 | 50.31 | 49.665 | 132942 |
| 1780007700 | 49.76 | -0.33 | -0.66 | 49.9 | 50.285 | 49.24 | 154291 |
| 1779921300 | 50.09 | -0.16 | -0.32 | 50.5 | 51.045 | 49.89 | 127009 |
| 1779834900 | 50.25 | 0.93 | 1.89 | 49.6 | 50.35 | 49.13 | 70312 |
| 1779489300 | 49.32 | -0.1 | -0.20 | 49.47 | 49.82 | 49.12 | 76212 |
| 1779402900 | 49.42 | 0.22 | 0.45 | 48.77 | 49.48 | 48.33 | 103017 |
| 1779316500 | 49.2 | 0.95 | 1.97 | 48.18 | 49.53 | 47.72 | 80700 |
| 1779230100 | 48.25 | -0.06 | -0.12 | 48.08 | 48.39 | 47.71 | 75856 |
| 1779143700 | 48.31 | 0.97 | 2.05 | 47.65 | 49.28 | 47.53 | 102703 |
| 1778884500 | 47.34 | -0.19 | -0.40 | 47.12 | 47.885 | 46.99 | 114968 |
| 1778798100 | 47.53 | 0.01 | 0.02 | 47.82 | 48.37 | 47.45 | 83767 |
| 1778711700 | 47.52 | -0.53 | -1.10 | 47.74 | 48.09 | 47.3001 | 102309 |
| 1778625300 | 48.05 | 0.02 | 0.05 | 48.06 | 48.19 | 47.22 | 160085 |
| 1778538900 | 48.025 | -1.28 | -2.59 | 49.1 | 49.15 | 47.895 | 78497 |
| 1778279700 | 49.3 | 0.68 | 1.40 | 48.62 | 49.38 | 48.55 | 90747 |
| 1778193300 | 48.62 | -0.49 | -1.00 | 49.32 | 49.645 | 48.44 | 123081 |
| 1778106900 | 49.11 | 0.28 | 0.57 | 49.32 | 49.97 | 48.8 | 126102 |
| 1778020500 | 48.83 | 0.76 | 1.58 | 48.21 | 49.09 | 47.75 | 67639 |
| 1777934100 | 48.07 | -0.77 | -1.58 | 48.55 | 48.955 | 47.851371 | 82131 |
| 1777674900 | 48.84 | 0.67 | 1.39 | 48.34 | 49.32 | 47.79 | 66016 |
| 1777588500 | 48.17 | 0.2 | 0.42 | 47.78 | 49.1399 | 47.25 | 102439 |
| 1777502100 | 47.97 | -2.7 | -5.33 | 50.59 | 50.59 | 47.805 | 162605 |
| 1777415700 | 50.67 | 0.27 | 0.54 | 52.49 | 53.87 | 50.5 | 123504 |
| 1777329300 | 50.4 | 0.72 | 1.45 | 49.58 | 50.5 | 49.58 | 73451 |
| 1777070100 | 49.68 | -0.2 | -0.40 | 49.8 | 50.16 | 48.78 | 67750 |
| 1776983700 | 49.88 | 0.5 | 1.01 | 49.65 | 49.88 | 49.285 | 62922 |
| 1776897300 | 49.38 | 0.22 | 0.45 | 49.3 | 49.61 | 49.01 | 61325 |
| 1776810900 | 49.16 | -1.27 | -2.52 | 50.24 | 51.04 | 48.99 | 103206 |
| 1776724500 | 50.43 | -0.77 | -1.50 | 51.08 | 51.46 | 50.39 | 90565 |
| 1776465300 | 51.2 | 1.54 | 3.10 | 50.36 | 52.17 | 50.11 | 126493 |
| 1776378900 | 49.66 | -0.72 | -1.43 | 50.27 | 50.2925 | 49.55 | 115823 |
| 1776292500 | 50.38 | -0.74 | -1.45 | 50.7 | 50.89 | 49.94 | 91334 |
| 1776206100 | 51.12 | -0.05 | -0.10 | 51.1 | 51.34 | 50.32 | 104381 |
| 1776119700 | 51.17 | 0.35 | 0.69 | 50.77 | 51.28 | 50.3 | 110428 |
| 1775860500 | 50.82 | -0.45 | -0.88 | 51.16 | 51.16 | 50.38 | 129599 |
| 1775774100 | 51.27 | 0.96 | 1.91 | 50.21 | 51.38 | 49.63 | 140472 |
| 1775687700 | 50.31 | 1.24 | 2.53 | 50.66 | 50.66 | 49.8 | 113856 |
| 1775601300 | 49.07 | 0.07 | 0.14 | 48.98 | 49.19 | 48.23 | 135626 |
| 1775514900 | 49 | 0.77 | 1.60 | 48.2 | 49.109 | 47.885 | 74033 |
| 1775169300 | 48.23 | 0.05 | 0.10 | 47.48 | 48.25 | 47.48 | 64170 |
| 1775082900 | 48.18 | 0.73 | 1.54 | 47.7 | 48.83 | 47.7 | 86899 |
| 1774996500 | 47.45 | 0.42 | 0.89 | 47.51 | 47.84 | 46.81 | 90773 |
| 1774910100 | 47.03 | 0.83 | 1.80 | 46.37 | 47.18 | 46.305 | 86125 |
| 1774650900 | 46.2 | -0.71 | -1.50 | 46.53 | 46.9 | 46.1 | 100350 |
| 1774564500 | 46.905 | 0.31 | 0.67 | 46.3 | 47.08 | 46.165 | 69688 |
| 1774478100 | 46.595 | -0.15 | -0.31 | 47.12 | 47.31 | 46.275 | 89381 |
| 1774391700 | 46.74 | 0.18 | 0.38 | 46.1 | 47.19 | 45.995 | 74529 |
| 1774305300 | 46.565 | 1.31 | 2.88 | 46.51 | 47.35 | 45.13 | 183081 |
| 1774046100 | 45.26 | -0.45 | -0.98 | 45.71 | 45.88 | 44.93 | 201723 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
