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 | -0.76 | -1.60574688358 | 47.33 | 47.78 | 45.905 | 6952822 | 46.35214722 | CS |
| 4 | 2.825 | 6.45788090067 | 43.745 | 47.78 | 42.91 | 6831774 | 45.01475976 | CS |
| 12 | 2.2 | 4.95830516114 | 44.37 | 49.67 | 42.91 | 7300038 | 45.09155975 | CS |
| 26 | 4.46 | 10.5913084778 | 42.11 | 49.67 | 39.86 | 7911177 | 44.6620105 | CS |
| 52 | 4.075 | 9.58936345452 | 42.495 | 50.63 | 38.9703 | 7171685 | 44.57316452 | CS |
| 156 | -8.31 | -15.1421282799 | 54.88 | 84.88 | 38.9703 | 4598691 | 55.53029737 | CS |
| 260 | -5.82 | -11.1089902653 | 52.39 | 84.88 | 38.9703 | 4051651 | 54.73626614 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 46.57 | 0.18 | 0.39 | 46.59 | 47.16 | 46.285 | 4629552 |
| 1781217300 | 46.39 | 0.36 | 0.78 | 46.41 | 46.85 | 46.075 | 6015473 |
| 1781130900 | 46.03 | -0.55 | -1.18 | 46.53 | 47.06 | 45.905 | 7156020 |
| 1781044500 | 46.58 | 0.58 | 1.26 | 46.27 | 46.94 | 46.02 | 6783360 |
| 1780958100 | 46 | -0.79 | -1.69 | 46.8 | 46.86 | 45.95 | 7534547 |
| 1780698900 | 46.79 | -0.37 | -0.78 | 47.33 | 47.78 | 46.6 | 7274710 |
| 1780612500 | 47.16 | 0.7 | 1.51 | 47.5 | 47.74 | 46.65 | 7325116 |
| 1780526100 | 46.46 | 1.73 | 3.87 | 44.75 | 46.64 | 44.62 | 8088141 |
| 1780439700 | 44.73 | 0.74 | 1.68 | 44.22 | 44.77 | 43.9 | 4476009 |
| 1780353300 | 43.99 | -0.21 | -0.48 | 43.66 | 44.18 | 43.26 | 7588427 |
| 1780094100 | 44.2 | -0.56 | -1.25 | 44.66 | 44.93 | 44.15 | 8249408 |
| 1780007700 | 44.76 | -0.06 | -0.13 | 44.65 | 44.9 | 44.19 | 7564274 |
| 1779921300 | 44.82 | 0.37 | 0.83 | 44.45 | 44.9772 | 44.32 | 7656186 |
| 1779834900 | 44.45 | 0.51 | 1.16 | 44.01 | 44.62 | 43.96 | 5707300 |
| 1779489300 | 43.94 | 0.41 | 0.94 | 43.555 | 43.995 | 43.23 | 5583454 |
| 1779402900 | 43.53 | -0.15 | -0.34 | 43.47 | 44 | 42.91 | 8229426 |
| 1779316500 | 43.68 | 0.11 | 0.25 | 43.49 | 44.13 | 43.18 | 8839430 |
| 1779230100 | 43.57 | -0.43 | -0.98 | 44 | 44 | 43.18 | 4783807 |
| 1779143700 | 44 | 0.74 | 1.71 | 43.43 | 44.25 | 43.355 | 6295734 |
| 1778884500 | 43.26 | -0.72 | -1.64 | 43.745 | 43.78 | 43.005 | 4652875 |
| 1778798100 | 43.98 | 0.21 | 0.48 | 43.74 | 44.15 | 43.48 | 4998643 |
| 1778711700 | 43.77 | 0.45 | 1.04 | 43.31 | 43.875 | 42.995 | 7429107 |
| 1778625300 | 43.32 | 0.02 | 0.05 | 43.475 | 43.8 | 42.97 | 4498840 |
| 1778538900 | 43.3 | -0.87 | -1.97 | 43.985 | 44.15 | 42.965 | 9108445 |
| 1778279700 | 44.17 | -0.19 | -0.43 | 44.39 | 44.605 | 43.875 | 4384621 |
| 1778193300 | 44.36 | -0.35 | -0.78 | 44.98 | 45.635 | 44.285 | 7491150 |
| 1778106900 | 44.71 | 0.38 | 0.86 | 44.8 | 45.41 | 44.565 | 10982669 |
| 1778020500 | 44.33 | -0.55 | -1.23 | 45 | 45.12 | 44.215 | 6411512 |
| 1777934100 | 44.88 | -0.03 | -0.07 | 44.63 | 45.12 | 44.56 | 6452938 |
| 1777674900 | 44.91 | -0.02 | -0.04 | 45 | 45.16 | 44.495 | 5941723 |
| 1777588500 | 44.93 | 1.22 | 2.79 | 43.71 | 45.1 | 43.62 | 8649736 |
| 1777502100 | 43.71 | -0.97 | -2.17 | 44.225 | 44.59 | 43.635 | 6194574 |
| 1777415700 | 44.68 | -0.6 | -1.33 | 45.49 | 45.49 | 44.49 | 5630688 |
| 1777329300 | 45.28 | 0.59 | 1.32 | 44.64 | 45.485 | 44.64 | 5547321 |
| 1777070100 | 44.69 | -0.76 | -1.67 | 45.26 | 45.35 | 44.625 | 4079353 |
| 1776983700 | 45.45 | 0.64 | 1.43 | 45.09 | 45.705 | 44.97 | 5229151 |
| 1776897300 | 44.81 | -0.89 | -1.95 | 45.71 | 45.79 | 44.64 | 5685848 |
| 1776810900 | 45.7 | 0.14 | 0.31 | 45.51 | 45.905 | 45.4 | 6424354 |
| 1776724500 | 45.56 | -0.22 | -0.48 | 45.6 | 46.03 | 45.37 | 5427365 |
| 1776465300 | 45.78 | 1.06 | 2.37 | 45.23 | 46 | 45.13 | 9131234 |
| 1776378900 | 44.72 | 0.32 | 0.72 | 44.42 | 45.237732 | 44.35 | 6643508 |
| 1776292500 | 44.4 | -0.22 | -0.49 | 44.5 | 44.51 | 43.52 | 8870660 |
| 1776206100 | 44.62 | -1.18 | -2.58 | 45.425 | 45.6999 | 44.12 | 11386140 |
| 1776119700 | 45.8 | -3.37 | -6.85 | 48.76 | 49 | 45.27 | 16217228 |
| 1775860500 | 49.17 | 0.07 | 0.14 | 49.265 | 49.67 | 49.085 | 7187860 |
| 1775774100 | 49.1 | 0.92 | 1.91 | 48.05 | 49.42 | 47.98 | 7297399 |
| 1775687700 | 48.18 | 2.54 | 5.57 | 46.955 | 48.21 | 46.895 | 7361509 |
| 1775601300 | 45.64 | -0.23 | -0.50 | 45.8 | 45.88 | 45.095 | 7114324 |
| 1775514900 | 45.87 | -0.43 | -0.93 | 45.97 | 46.3 | 45.635 | 7362726 |
| 1775169300 | 46.3 | -0.33 | -0.71 | 46.085 | 47.26 | 45.88 | 7128672 |
| 1775082900 | 46.63 | 0.23 | 0.50 | 46.55 | 46.95 | 46.21 | 5698494 |
| 1774996500 | 46.4 | 1.28 | 2.84 | 45.685 | 46.575 | 45.18 | 6917109 |
| 1774910100 | 45.12 | 0.17 | 0.38 | 45.14 | 45.46 | 44.66 | 6411792 |
| 1774650900 | 44.95 | -0.16 | -0.35 | 44.96 | 45.375 | 44.7901 | 5708712 |
| 1774564500 | 45.11 | -0.26 | -0.57 | 45.41 | 45.89 | 44.94 | 5831818 |
| 1774478100 | 45.37 | 0.48 | 1.07 | 45.2 | 45.5499 | 44.555 | 5085184 |
| 1774391700 | 44.89 | 0.44 | 0.99 | 43.683 | 45.22 | 43.683 | 5117380 |
| 1774305300 | 44.45 | 0.69 | 1.58 | 44.63 | 45.29 | 44.36 | 6455779 |
| 1774046100 | 43.76 | -0.73 | -1.64 | 44.37 | 44.795 | 43.465 | 30102957 |
| 1773959700 | 44.49 | -0.59 | -1.31 | 45.085 | 45.085 | 44.085 | 8654356 |
| 1773873300 | 45.08 | -0.85 | -1.85 | 45.74 | 45.945 | 45.05 | 6363651 |
| 1773786900 | 45.93 | 0.25 | 0.55 | 46 | 46.16 | 45.2 | 6182334 |
| 1773700500 | 45.68 | 0.22 | 0.48 | 45.75 | 45.87 | 45.2601 | 5125051 |
| 1773441300 | 45.46 | 0.21 | 0.46 | 45.8 | 45.8 | 44.845 | 6190966 |
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.
