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 | -0.1 | -0.197122018529 | 50.73 | 50.86 | 50.52 | 13327 | 50.64187296 | SP |
| 4 | 0.22 | 0.436421344971 | 50.41 | 50.93 | 50.32 | 28960 | 50.65662743 | SP |
| 12 | 0.1 | 0.197902236295 | 50.53 | 50.93 | 50.24 | 27579 | 50.56354757 | SP |
| 26 | 0.1 | 0.197902236295 | 50.53 | 51.2734 | 50.2207 | 21228 | 50.60730066 | SP |
| 52 | 0.6 | 1.19928043174 | 50.03 | 51.2734 | 49.68 | 19971 | 50.51375146 | SP |
| 156 | 0.6 | 1.19928043174 | 50.03 | 51.2734 | 49.68 | 19971 | 50.51375146 | SP |
| 260 | 0.6 | 1.19928043174 | 50.03 | 51.2734 | 49.68 | 19971 | 50.51375146 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 50.677 | 0.09 | 0.17 | 50.58 | 50.8 | 50.58 | 28274 |
| 1738712100 | 50.59 | 0.05 | 0.11 | 50.54 | 50.62 | 50.525 | 7610 |
| 1738625700 | 50.5359 | -0.01 | -0.03 | 50.57 | 50.6 | 50.52 | 12294 |
| 1738366500 | 50.55 | -0.25 | -0.49 | 50.59 | 50.6 | 50.53 | 8863 |
| 1738280100 | 50.8002 | 0.07 | 0.13 | 50.73 | 50.86 | 50.73 | 9592 |
| 1738193700 | 50.735 | -0.05 | -0.09 | 50.79 | 50.89 | 50.7098 | 8845 |
| 1738107300 | 50.78 | -0.06 | -0.11 | 50.73 | 50.93 | 50.69 | 110768 |
| 1738020900 | 50.835 | 0.16 | 0.31 | 50.64 | 50.9 | 50.64 | 28739 |
| 1737761700 | 50.68 | 0.05 | 0.09 | 50.63 | 50.71 | 50.61 | 38814 |
| 1737675300 | 50.635 | 0 | 0.00 | 50.635 | 50.635 | 50.635 | 0 |
| 1737588900 | 50.635 | -0.01 | -0.01 | 50.57 | 50.74 | 50.57 | 35212 |
| 1737502500 | 50.64 | -0.04 | -0.08 | 50.58 | 50.73 | 50.58 | 42288 |
| 1737156900 | 50.6821 | 0.1 | 0.19 | 50.56 | 50.88 | 50.5451 | 55139 |
| 1737070500 | 50.585 | -0.05 | -0.10 | 50.5183 | 50.69 | 50.5124 | 30730 |
| 1736984100 | 50.635 | 0.23 | 0.45 | 50.5 | 50.74 | 50.5 | 10113 |
| 1736897700 | 50.41 | 0 | 0.00 | 50.39 | 50.5 | 50.355 | 34158 |
| 1736811300 | 50.41 | 0.05 | 0.10 | 50.54 | 50.54 | 50.3608 | 13098 |
| 1736552100 | 50.36 | -0.16 | -0.31 | 50.41 | 50.41 | 50.32 | 17782 |
| 1736379300 | 50.515 | 0.11 | 0.22 | 50.39 | 50.58 | 50.39 | 38791 |
| 1736292900 | 50.405 | -0.03 | -0.05 | 50.41 | 50.44 | 50.3732 | 28816 |
| 1736206500 | 50.43 | 0.03 | 0.06 | 50.45 | 50.46 | 50.4 | 28231 |
| 1735947300 | 50.4 | -0.06 | -0.12 | 50.49 | 50.49 | 50.4 | 31949 |
| 1735860900 | 50.46 | -0.01 | -0.02 | 50.49 | 50.49 | 50.4 | 9767 |
| 1735688100 | 50.47 | 0.07 | 0.15 | 50.4603 | 50.5699 | 50.43 | 18087 |
| 1735601700 | 50.395 | 0.08 | 0.15 | 50.4 | 50.43 | 50.39 | 26830 |
| 1735342500 | 50.32 | -0.04 | -0.07 | 50.36 | 50.3712 | 50.29 | 32001 |
| 1735256100 | 50.3552 | 0.03 | 0.05 | 50.24 | 50.3552 | 50.24 | 3761 |
| 1735077840 | 50.33 | 0.08 | 0.16 | 50.3 | 50.42 | 50.27 | 31589 |
| 1734996900 | 50.25 | -0.26 | -0.51 | 50.26 | 50.41 | 50.25 | 9696 |
| 1734737700 | 50.51 | 0.06 | 0.12 | 50.56 | 50.56 | 50.51 | 44262 |
| 1734651300 | 50.4493 | -0.01 | -0.02 | 50.45 | 50.4691 | 50.43 | 36067 |
| 1734564900 | 50.46 | -0.15 | -0.29 | 50.61 | 50.7 | 50.4593 | 27392 |
| 1734478500 | 50.605 | 0.01 | 0.02 | 50.59 | 50.6868 | 50.58 | 29452 |
| 1734392100 | 50.595 | -0.02 | -0.03 | 50.61 | 50.61 | 50.5639 | 34480 |
| 1734132900 | 50.61 | -0.03 | -0.06 | 50.65 | 50.72 | 50.61 | 26572 |
| 1734046500 | 50.6412 | 0 | 0.00 | 50.64 | 50.87 | 50.5501 | 24007 |
| 1733960100 | 50.64 | -0.03 | -0.06 | 50.69 | 50.83 | 50.4201 | 23239 |
| 1733873700 | 50.67 | -0.04 | -0.07 | 50.65 | 50.683 | 50.6174 | 32249 |
| 1733787300 | 50.7078 | 0.04 | 0.07 | 50.71 | 50.77 | 50.6669 | 36035 |
| 1733528100 | 50.67 | 0.06 | 0.12 | 50.7 | 50.73 | 50.6424 | 29102 |
| 1733441700 | 50.61 | 0.05 | 0.09 | 50.58 | 50.62 | 50.435 | 33010 |
| 1733355300 | 50.565 | -0.01 | -0.02 | 50.54 | 50.609 | 50.5 | 33450 |
| 1733268900 | 50.575 | -0.01 | -0.02 | 50.52 | 50.7 | 50.5078 | 67335 |
| 1733182500 | 50.585 | 0.08 | 0.15 | 50.78 | 50.78 | 50.44 | 13738 |
| 1732917840 | 50.51 | -0.19 | -0.36 | 50.5 | 50.5196 | 50.47 | 9076 |
| 1732750500 | 50.695 | 0.12 | 0.23 | 50.66 | 50.76 | 50.61 | 22075 |
| 1732664100 | 50.58 | 0.01 | 0.02 | 50.54 | 50.6094 | 50.52 | 16429 |
| 1732577700 | 50.57 | 0.11 | 0.22 | 50.62 | 50.62 | 50.5404 | 4193 |
| 1732318500 | 50.46 | 0.03 | 0.06 | 50.5 | 50.6 | 50.45 | 6362 |
| 1732232100 | 50.43 | -0.01 | -0.02 | 50.5 | 50.5143 | 50.43 | 5629 |
| 1732145700 | 50.44 | -0.05 | -0.10 | 50.49 | 50.5 | 50.32 | 8169 |
| 1732059300 | 50.49 | 0.01 | 0.02 | 50.51 | 50.5583 | 50.48 | 6377 |
| 1731972900 | 50.48 | -0 | -0.00 | 50.45 | 50.5669 | 50.44 | 6594 |
| 1731713700 | 50.4822 | 0.01 | 0.03 | 50.43 | 50.52 | 50.375 | 177316 |
| 1731627300 | 50.4676 | 0.01 | 0.02 | 50.53 | 50.53 | 50.4676 | 6025 |
| 1731540900 | 50.46 | 0.08 | 0.16 | 50.6 | 50.6 | 50.35 | 21107 |
| 1731454500 | 50.38 | -0.06 | -0.11 | 50.42 | 50.42 | 50.35 | 4604 |
| 1731368100 | 50.435 | -0.09 | -0.17 | 50.6 | 50.6 | 50.405 | 53081 |
| 1731108900 | 50.52 | -0.02 | -0.04 | 50.57 | 50.57 | 50.515 | 44378 |
| 1731022500 | 50.5416 | 0.16 | 0.32 | 50.43 | 50.56 | 50.32 | 51202 |
| 1730936100 | 50.38 | -0.11 | -0.22 | 50.37 | 50.49 | 50.28 | 114032 |
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
