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 | 0.01 | 0.0192641109613 | 51.91 | 51.97 | 51.87 | 247199 | 51.91227152 | SP |
| 4 | -0.09 | -0.173043645453 | 52.01 | 52.01 | 51.785 | 356030 | 51.85580694 | SP |
| 12 | 0.22 | 0.425531914894 | 51.7 | 52.01 | 51.68 | 420425 | 51.85300244 | SP |
| 26 | 0.22 | 0.425531914894 | 51.7 | 52.05 | 51.53 | 523490 | 51.83954867 | SP |
| 52 | -0.02 | -0.0385059684251 | 51.94 | 52.05 | 51.53 | 456664 | 51.8345116 | SP |
| 156 | 1.24 | 2.44672454617 | 50.68 | 52.12 | 50.61 | 231295 | 51.78902481 | SP |
| 260 | 1.7 | 3.38510553564 | 50.22 | 52.12 | 50.0701 | 202086 | 51.78154445 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 51.92 | 0.01 | 0.02 | 51.95 | 51.95 | 51.91 | 290025 |
| 1782426900 | 51.91 | 0 | 0.01 | 51.92 | 51.94 | 51.884 | 243538 |
| 1782340500 | 51.905 | -0.01 | -0.02 | 51.92 | 51.92 | 51.87 | 284291 |
| 1782254100 | 51.915 | -0.01 | -0.01 | 51.89 | 51.94 | 51.88 | 188428 |
| 1782167700 | 51.92 | 0.05 | 0.09 | 51.91 | 51.97 | 51.88 | 272538 |
| 1781822100 | 51.875 | 0.01 | 0.02 | 51.87 | 51.92 | 51.8699 | 194631 |
| 1781735700 | 51.865 | -0.02 | -0.03 | 51.84 | 51.89 | 51.84 | 323277 |
| 1781649300 | 51.88 | 0.02 | 0.03 | 51.95 | 51.95 | 51.85 | 336412 |
| 1781562900 | 51.865 | 0.01 | 0.01 | 51.88 | 51.88 | 51.85 | 413098 |
| 1781303700 | 51.86 | 0.01 | 0.02 | 51.84 | 51.875 | 51.84 | 504457 |
| 1781217300 | 51.85 | 0.02 | 0.04 | 51.86 | 51.865 | 51.82 | 294041 |
| 1781130900 | 51.83 | 0 | 0.00 | 51.83 | 51.85 | 51.8201 | 270970 |
| 1781044500 | 51.83 | -0.02 | -0.03 | 51.82 | 51.85 | 51.82 | 291137 |
| 1780958100 | 51.845 | 0.02 | 0.04 | 51.84 | 51.86 | 51.83 | 297336 |
| 1780698900 | 51.825 | 0.01 | 0.01 | 51.86 | 51.86 | 51.82 | 256539 |
| 1780612500 | 51.82 | 0.01 | 0.01 | 51.84 | 51.85 | 51.805 | 602923 |
| 1780526100 | 51.815 | 0.01 | 0.02 | 51.83 | 51.84 | 51.8 | 384852 |
| 1780439700 | 51.805 | 0.01 | 0.02 | 51.82 | 51.84 | 51.8 | 436681 |
| 1780353300 | 51.795 | -0.2 | -0.38 | 51.83 | 51.84 | 51.785 | 752349 |
| 1780094100 | 51.99 | -0.01 | -0.01 | 52.01 | 52.01 | 51.99 | 417064 |
| 1780007700 | 51.995 | 0.01 | 0.02 | 52 | 52 | 51.97 | 273394 |
| 1779921300 | 51.985 | -0 | -0.00 | 51.98 | 51.99 | 51.9701 | 240928 |
| 1779834900 | 51.9858 | -0 | -0.01 | 52 | 52 | 51.9647 | 430712 |
| 1779489300 | 51.99 | 0.06 | 0.11 | 51.95 | 51.99 | 51.95 | 201679 |
| 1779402900 | 51.9303 | 0.01 | 0.02 | 51.91 | 51.96 | 51.91 | 267346 |
| 1779316500 | 51.92 | -0.01 | -0.01 | 51.94 | 51.94 | 51.915 | 669233 |
| 1779230100 | 51.925 | 0 | 0.00 | 51.95 | 51.95 | 51.905 | 222236 |
| 1779143700 | 51.925 | 0.02 | 0.03 | 51.91 | 51.9388 | 51.91 | 320883 |
| 1778884500 | 51.91 | 0.02 | 0.04 | 51.96 | 51.966 | 51.89 | 1400649 |
| 1778798100 | 51.89 | -0 | -0.00 | 51.92 | 51.927462 | 51.89 | 302854 |
| 1778711700 | 51.8924 | -0.01 | -0.01 | 51.89 | 51.93 | 51.88 | 265085 |
| 1778625300 | 51.9 | 0.02 | 0.04 | 51.87 | 51.9 | 51.87 | 221251 |
| 1778538900 | 51.88 | 0.01 | 0.01 | 51.9 | 51.9 | 51.86 | 1168561 |
| 1778279700 | 51.875 | 0.04 | 0.07 | 51.92 | 51.92 | 51.85 | 431504 |
| 1778193300 | 51.8373 | 0 | 0.00 | 51.87 | 51.87 | 51.83 | 384152 |
| 1778106900 | 51.835 | 0.01 | 0.02 | 51.86 | 51.86 | 51.8201 | 278146 |
| 1778020500 | 51.825 | 0.04 | 0.07 | 51.84 | 51.84 | 51.8 | 247778 |
| 1777934100 | 51.79 | -0.01 | -0.02 | 51.79 | 51.83 | 51.79 | 311482 |
| 1777674900 | 51.8 | -0.18 | -0.34 | 51.82 | 51.82 | 51.78 | 464396 |
| 1777588500 | 51.975 | 0.04 | 0.08 | 51.96 | 51.985 | 51.95 | 251502 |
| 1777502100 | 51.935 | 0.01 | 0.02 | 51.92 | 51.96 | 51.92 | 519877 |
| 1777415700 | 51.925 | 0.01 | 0.02 | 51.96 | 51.96 | 51.905 | 259141 |
| 1777329300 | 51.9157 | 0.01 | 0.02 | 51.91 | 51.955 | 51.89 | 377581 |
| 1777070100 | 51.905 | 0.03 | 0.06 | 51.88 | 51.92 | 51.8797 | 453343 |
| 1776983700 | 51.875 | 0.02 | 0.03 | 51.86 | 51.895 | 51.86 | 408552 |
| 1776897300 | 51.86 | 0.02 | 0.03 | 51.91 | 51.91 | 51.85 | 761975 |
| 1776810900 | 51.845 | 0.01 | 0.02 | 51.9 | 51.9 | 51.83 | 226623 |
| 1776724500 | 51.835 | -0.02 | -0.04 | 51.89 | 51.89 | 51.8199 | 314730 |
| 1776465300 | 51.855 | 0.03 | 0.06 | 51.85 | 51.86 | 51.82 | 490499 |
| 1776378900 | 51.825 | 0.04 | 0.07 | 51.8 | 51.83 | 51.79 | 571128 |
| 1776292500 | 51.79 | 0.01 | 0.01 | 51.785 | 51.8 | 51.78 | 680579 |
| 1776206100 | 51.785 | 0.03 | 0.07 | 51.77 | 51.8 | 51.77 | 215261 |
| 1776119700 | 51.75 | 0.01 | 0.03 | 51.73 | 51.78 | 51.73 | 922091 |
| 1775860500 | 51.7367 | 0 | 0.00 | 51.79 | 51.79 | 51.73 | 556142 |
| 1775774100 | 51.735 | 0.01 | 0.01 | 51.75 | 51.78 | 51.72 | 526142 |
| 1775687700 | 51.73 | 0.03 | 0.07 | 51.745 | 51.76 | 51.68 | 593721 |
| 1775601300 | 51.695 | -0.01 | -0.02 | 51.76 | 51.76 | 51.69 | 513852 |
| 1775514900 | 51.705 | -0.01 | -0.02 | 51.7 | 51.725 | 51.69 | 454677 |
| 1775169300 | 51.715 | 0.03 | 0.05 | 51.66 | 51.73 | 51.66 | 421713 |
| 1775082900 | 51.69 | -0.15 | -0.28 | 51.63 | 51.69 | 51.63 | 345845 |
| 1774996500 | 51.835 | 0.02 | 0.04 | 51.82 | 51.85 | 51.82 | 464333 |
| 1774910100 | 51.8153 | -0.03 | -0.07 | 51.84 | 51.8592 | 51.68 | 773633 |
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.
