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 | -2.07 | -4.67268623025 | 44.3 | 44.429 | 42.15 | 38395 | 43.3624364 | SP |
| 4 | -0.55 | -1.28564749883 | 42.78 | 44.429 | 41.98 | 27778 | 43.37940055 | SP |
| 12 | -1.1 | -2.53865681976 | 43.33 | 45.21 | 41.6153 | 25635 | 43.46397191 | SP |
| 26 | 0.54 | 1.2952746462 | 41.69 | 45.21 | 38.45 | 40792 | 41.85770422 | SP |
| 52 | 2.15 | 5.36427145709 | 40.08 | 45.21 | 37.813 | 29348 | 41.68011057 | SP |
| 156 | 2.15 | 5.36427145709 | 40.08 | 45.21 | 37.813 | 29348 | 41.68011057 | SP |
| 260 | 2.15 | 5.36427145709 | 40.08 | 45.21 | 37.813 | 29348 | 41.68011057 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 42.23 | -0.52 | -1.22 | 42.64 | 42.74 | 41.855 | 81641 |
| 1740440100 | 42.75 | -0.45 | -1.04 | 43.45 | 43.45 | 42.7 | 57470 |
| 1740180900 | 43.2 | -0.96 | -2.17 | 44.15 | 44.18 | 43.11 | 82068 |
| 1740094500 | 44.16 | -0.18 | -0.41 | 44.3 | 44.3 | 43.81 | 20538 |
| 1740008100 | 44.34 | 0.06 | 0.14 | 44.2 | 44.429 | 44.14 | 16256 |
| 1739921700 | 44.28 | 0.05 | 0.11 | 44.37 | 44.37 | 44.08 | 17862 |
| 1739576100 | 44.23 | 0.22 | 0.50 | 44.05 | 44.24 | 44.0306 | 24894 |
| 1739489700 | 44.01 | 0.63 | 1.45 | 43.59 | 44.01 | 43.525 | 49718 |
| 1739403300 | 43.38 | 0.03 | 0.07 | 43 | 43.5 | 42.9059 | 34018 |
| 1739316900 | 43.35 | -0.17 | -0.39 | 43.26 | 43.51 | 43.26 | 24837 |
| 1739230500 | 43.52 | 0.51 | 1.19 | 43.35 | 43.5699 | 43.3028 | 15724 |
| 1738971300 | 43.01 | -0.51 | -1.17 | 43.58 | 43.6791 | 42.955 | 29227 |
| 1738884900 | 43.52 | 0.25 | 0.58 | 43.35 | 43.52 | 43.239 | 33612 |
| 1738798500 | 43.27 | 0.2 | 0.47 | 42.88 | 43.27 | 42.8 | 22130 |
| 1738712100 | 43.0691 | 0.55 | 1.29 | 42.58 | 43.07 | 42.58 | 14300 |
| 1738625700 | 42.52 | -0.81 | -1.87 | 43.2 | 43.2 | 41.98 | 44038 |
| 1738366500 | 43.33 | -0.05 | -0.12 | 43.71 | 43.96 | 43.2501 | 16572 |
| 1738280100 | 43.38 | 0.39 | 0.91 | 43.36 | 43.5095 | 43.155 | 15158 |
| 1738193700 | 42.99 | -0.1 | -0.23 | 43.19 | 43.19 | 42.8 | 19230 |
| 1738107300 | 43.09 | 0.5 | 1.17 | 42.78 | 43.15 | 42.53 | 7557 |
| 1738020900 | 42.59 | -1.28 | -2.92 | 42.2 | 42.9099 | 42.2 | 25380 |
| 1737761700 | 43.87 | -0.19 | -0.43 | 44.12 | 44.24 | 43.8301 | 16296 |
| 1737675300 | 44.06 | 0 | 0.00 | 44.06 | 44.06 | 44.06 | 0 |
| 1737588900 | 44.06 | 0.63 | 1.45 | 43.92 | 44.17 | 43.89 | 50736 |
| 1737502500 | 43.43 | 0.14 | 0.32 | 43.31 | 43.58 | 43.2801 | 52935 |
| 1737156900 | 43.29 | 0.58 | 1.36 | 43.39 | 43.39 | 43.125 | 11020 |
| 1737070500 | 42.71 | -0.22 | -0.51 | 43.2 | 43.2 | 42.71 | 17040 |
| 1736984100 | 42.93 | 0.81 | 1.92 | 42.62 | 43.02 | 42.62 | 13547 |
| 1736897700 | 42.12 | 0.07 | 0.17 | 42.37 | 42.4 | 41.82 | 14063 |
| 1736811300 | 42.05 | -0.19 | -0.45 | 41.67 | 42.136 | 41.6153 | 29360 |
| 1736552100 | 42.24 | -0.59 | -1.38 | 42.61 | 42.61 | 41.9726 | 33929 |
| 1736379300 | 42.83 | -0.04 | -0.09 | 42.78 | 42.8986 | 42.65 | 9672 |
| 1736292900 | 42.87 | -0.74 | -1.70 | 43.76 | 43.76 | 42.75 | 15365 |
| 1736206500 | 43.61 | 0.51 | 1.18 | 43.51 | 44.15 | 43.5 | 24248 |
| 1735947300 | 43.1 | 0.54 | 1.27 | 42.8 | 43.3925 | 42.8 | 15489 |
| 1735860900 | 42.56 | -0.13 | -0.30 | 42.86 | 43.99 | 42.25 | 32411 |
| 1735688100 | 42.69 | -0.38 | -0.88 | 43.19 | 43.19 | 42.63 | 35806 |
| 1735601700 | 43.07 | -0.5 | -1.15 | 43.05 | 43.29 | 42.755 | 10123 |
| 1735342500 | 43.57 | -0.74 | -1.67 | 43.93 | 43.93 | 43.2563 | 18996 |
| 1735256100 | 44.309 | 0.09 | 0.20 | 44.12 | 44.309 | 44.0129 | 11299 |
| 1735077840 | 44.22 | 0.57 | 1.31 | 43.82 | 44.22 | 43.82 | 70618 |
| 1734996900 | 43.65 | 0.3 | 0.69 | 43.35 | 43.65 | 43.11005 | 11379 |
| 1734737700 | 43.35 | 0.34 | 0.79 | 42.71 | 43.789 | 42.7 | 29391 |
| 1734651300 | 43.01 | -0.11 | -0.26 | 43.58 | 43.7 | 42.99 | 27129 |
| 1734564900 | 43.12 | -1.68 | -3.75 | 44.66 | 44.83 | 43.12 | 22259 |
| 1734478500 | 44.8 | -0.19 | -0.42 | 44.85 | 44.92 | 44.63 | 11950 |
| 1734392100 | 44.99 | 0.51 | 1.15 | 44.69 | 45.21 | 44.59 | 38418 |
| 1734132900 | 44.48 | 0.35 | 0.79 | 44.47 | 44.68 | 44.2139 | 23036 |
| 1734046500 | 44.13 | -0.24 | -0.54 | 44.24 | 44.3289 | 44.12 | 9681 |
| 1733960100 | 44.37 | 0.67 | 1.53 | 44.03 | 44.57 | 44.03 | 16220 |
| 1733873700 | 43.7 | -0.22 | -0.50 | 43.92 | 44.1391 | 43.6844 | 14934 |
| 1733787300 | 43.92 | -0.28 | -0.63 | 44.22 | 44.22 | 43.83 | 101404 |
| 1733528100 | 44.2 | 0.34 | 0.78 | 43.94 | 44.26 | 43.94 | 14101 |
| 1733441700 | 43.86 | -0.13 | -0.30 | 44 | 44.04 | 43.84 | 16006 |
| 1733355300 | 43.99 | 0.55 | 1.27 | 43.77 | 44.01 | 43.6813 | 13121 |
| 1733268900 | 43.44 | 0.04 | 0.09 | 43.28 | 43.53 | 43.28 | 9848 |
| 1733182500 | 43.4 | 0.17 | 0.39 | 43.02 | 43.4 | 42.999 | 12789 |
| 1732917840 | 43.23 | 0.4 | 0.94 | 42.95 | 43.35 | 42.95 | 10675 |
| 1732750500 | 42.8268 | -0.37 | -0.86 | 43.22 | 43.22 | 42.6199 | 10805 |
| 1732664100 | 43.2 | 0.24 | 0.56 | 43.12 | 43.281563 | 43.002 | 13432 |
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
