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 | 0.47 | 1.11348021796 | 42.21 | 42.815 | 41.2303 | 159052 | 42.24978807 | SP |
| 4 | -0.82 | -1.88505747126 | 43.5 | 44.84 | 41.19 | 192705 | 42.75904543 | SP |
| 12 | -0.66 | -1.52284263959 | 43.34 | 46.7 | 41.19 | 209319 | 44.00509658 | SP |
| 26 | -2.65 | -5.84601808957 | 45.33 | 46.7 | 37.9 | 198008 | 43.16186855 | SP |
| 52 | -3.31 | -7.19721678626 | 45.99 | 49.6799 | 37.9 | 167308 | 44.54130325 | SP |
| 156 | -8.97 | -17.366892546 | 51.65 | 57.29 | 35.44 | 140443 | 47.7554273 | SP |
| 260 | -8.97 | -17.366892546 | 51.65 | 57.29 | 35.44 | 140443 | 47.7554273 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 42.68 | 0.08 | 0.19 | 42.51 | 42.77 | 42.275 | 164129 |
| 1783636500 | 42.6 | 0.74 | 1.77 | 42.1 | 42.6 | 41.91 | 135119 |
| 1783550100 | 41.86 | -0.03 | -0.07 | 41.47 | 41.92 | 41.2303 | 122664 |
| 1783463700 | 41.89 | -0.64 | -1.50 | 42.1 | 42.21 | 41.47 | 164916 |
| 1783377300 | 42.53 | 0.63 | 1.50 | 42.21 | 42.815 | 42.13 | 213508 |
| 1783031700 | 41.9 | -0.74 | -1.74 | 42.75 | 43 | 41.6 | 218484 |
| 1782945300 | 42.64 | -0.48 | -1.11 | 42.76 | 42.9653 | 42.59 | 118089 |
| 1782858900 | 43.12 | 0.75 | 1.77 | 42.44 | 43.1702 | 42.44 | 138557 |
| 1782772500 | 42.37 | 0.73 | 1.75 | 42.1 | 42.48 | 41.45 | 179489 |
| 1782513300 | 41.64 | -0.21 | -0.50 | 41.4 | 42.165 | 41.245 | 297911 |
| 1782426900 | 41.85 | 0.15 | 0.36 | 42.25 | 42.4 | 41.19 | 205591 |
| 1782340500 | 41.7 | -0.6 | -1.42 | 42.21 | 42.48 | 41.42 | 194344 |
| 1782254100 | 42.3 | -1.3 | -2.98 | 42.57 | 43.07 | 42.25 | 251031 |
| 1782167700 | 43.6 | -0.59 | -1.34 | 44.17 | 44.5 | 43.51 | 235424 |
| 1781822100 | 44.19 | 1.01 | 2.34 | 43.87 | 44.3 | 43.46 | 224755 |
| 1781735700 | 43.18 | -0.72 | -1.64 | 43.93 | 43.94 | 43.09 | 165227 |
| 1781649300 | 43.9 | -0.81 | -1.81 | 44.58 | 44.7 | 43.88 | 237204 |
| 1781562900 | 44.71 | 1.24 | 2.85 | 44.29 | 44.84 | 44.285 | 215008 |
| 1781303700 | 43.47 | 0.03 | 0.07 | 43.5 | 43.64 | 43.055 | 151372 |
| 1781217300 | 43.44 | 0.49 | 1.14 | 42.91 | 43.45 | 42.46 | 228794 |
| 1781130900 | 42.95 | -1.07 | -2.43 | 43.23 | 43.74 | 42.871 | 188813 |
| 1781044500 | 44.02 | -0.59 | -1.32 | 44.85 | 44.9899 | 42.8701 | 273157 |
| 1780958100 | 44.61 | 0.51 | 1.16 | 44.66 | 44.85 | 44.4625 | 185852 |
| 1780698900 | 44.1 | -1.67 | -3.65 | 45.59 | 45.59 | 43.95 | 338825 |
| 1780612500 | 45.77 | 0.01 | 0.02 | 45.5 | 45.8799 | 45.5 | 158587 |
| 1780526100 | 45.76 | -0.57 | -1.23 | 46.25 | 46.33 | 45.63 | 288599 |
| 1780439700 | 46.33 | -0.12 | -0.26 | 46.41 | 46.471 | 46.09 | 179090 |
| 1780353300 | 46.45 | -0.21 | -0.45 | 46.6 | 46.6 | 46.33 | 284779 |
| 1780094100 | 46.66 | 0.33 | 0.71 | 46.31 | 46.7 | 46.31 | 356796 |
| 1780007700 | 46.33 | 0.58 | 1.27 | 45.71 | 46.37 | 45.71 | 339105 |
| 1779921300 | 45.75 | -0.05 | -0.11 | 45.54 | 45.77 | 45.42 | 283768 |
| 1779834900 | 45.8 | 0.58 | 1.28 | 45.6 | 45.88 | 45.56 | 361945 |
| 1779489300 | 45.22 | 0.08 | 0.18 | 45.3 | 45.5 | 45.07 | 340389 |
| 1779402900 | 45.14 | 0.33 | 0.74 | 44.91 | 45.3 | 44.68 | 225175 |
| 1779316500 | 44.81 | 0.67 | 1.52 | 44.4 | 44.87 | 44.2 | 136626 |
| 1779230100 | 44.14 | -0.29 | -0.65 | 44.32 | 44.4199 | 43.71 | 199537 |
| 1779143700 | 44.43 | -0.23 | -0.52 | 44.56 | 44.75 | 43.98 | 219294 |
| 1778884500 | 44.66 | -0.46 | -1.02 | 44.6 | 44.999 | 44.4 | 208269 |
| 1778798100 | 45.12 | 0.47 | 1.05 | 44.7 | 45.17 | 44.58 | 176529 |
| 1778711700 | 44.65 | 0.07 | 0.16 | 44.6 | 44.825 | 44.11 | 180159 |
| 1778625300 | 44.58 | 0.06 | 0.13 | 44.47 | 44.6 | 44.25 | 208025 |
| 1778538900 | 44.52 | -0.07 | -0.16 | 44.43 | 44.5799 | 44.32 | 207224 |
| 1778279700 | 44.59 | 0.16 | 0.36 | 44.48 | 44.64 | 44.32 | 219125 |
| 1778193300 | 44.43 | 0.34 | 0.77 | 44.16 | 44.66 | 44.16 | 180178 |
| 1778106900 | 44.09 | 0.39 | 0.89 | 43.78 | 44.12 | 43.6354 | 176986 |
| 1778020500 | 43.7 | 0.07 | 0.16 | 43.8 | 43.88 | 43.64 | 130408 |
| 1777934100 | 43.63 | 0.17 | 0.39 | 43.59 | 43.83 | 43.42 | 160692 |
| 1777674900 | 43.46 | 0.38 | 0.88 | 43.25 | 43.57 | 43.19 | 153252 |
| 1777588500 | 43.08 | 0.15 | 0.35 | 43.18 | 43.21 | 42.6 | 170901 |
| 1777502100 | 42.93 | -0.05 | -0.12 | 42.91 | 42.98 | 42.67 | 117887 |
| 1777415700 | 42.98 | -0.26 | -0.60 | 42.88 | 43.0599 | 42.69 | 118924 |
| 1777329300 | 43.24 | 0.24 | 0.56 | 42.97 | 43.2499 | 42.9 | 182821 |
| 1777070100 | 43 | 0.64 | 1.51 | 42.8 | 43.09 | 42.655 | 194150 |
| 1776983700 | 42.36 | -0.46 | -1.07 | 42.75 | 42.78 | 42.08 | 294640 |
| 1776897300 | 42.82 | -0.29 | -0.67 | 42.63 | 42.84 | 42.43 | 112948 |
| 1776810900 | 43.11 | -0.08 | -0.19 | 43.3 | 43.4 | 43 | 203650 |
| 1776724500 | 43.19 | -0.18 | -0.42 | 43.38 | 43.435 | 42.8501 | 239486 |
| 1776465300 | 43.37 | 0.16 | 0.37 | 43.34 | 43.55 | 43.22 | 237101 |
| 1776378900 | 43.21 | 0.29 | 0.68 | 43.1 | 43.32 | 42.76 | 205137 |
| 1776292500 | 42.92 | 0.74 | 1.75 | 42.25 | 42.92 | 42.25 | 174246 |
| 1776206100 | 42.18 | 0.47 | 1.13 | 42.03 | 42.21 | 41.99 | 159666 |
| 1776119700 | 41.71 | 0.6 | 1.46 | 41.19 | 41.76 | 41.18 | 204520 |
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.
