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 | 0.9 | 1.90637576785 | 47.21 | 48.36 | 45.3 | 215101 | 46.72596632 | CS |
| 4 | 6.29 | 15.0406504065 | 41.82 | 48.36 | 39.58 | 216461 | 43.40663964 | CS |
| 12 | 1.54 | 3.30684990337 | 46.57 | 52.765 | 39.3 | 441200 | 44.59400721 | CS |
| 26 | 16.2 | 50.7677843936 | 31.91 | 52.765 | 28.94 | 328531 | 41.77926967 | CS |
| 52 | 22.11 | 85.0384615385 | 26 | 52.765 | 26 | 310073 | 39.86577866 | CS |
| 156 | 22.11 | 85.0384615385 | 26 | 52.765 | 26 | 310073 | 39.86577866 | CS |
| 260 | 22.11 | 85.0384615385 | 26 | 52.765 | 26 | 310073 | 39.86577866 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 47.34 | 0.93 | 2.00 | 46.39 | 47.36 | 46.075 | 141723 |
| 1738107300 | 46.41 | 0.18 | 0.39 | 46.42 | 46.82 | 45.61 | 162806 |
| 1738020900 | 46.23 | -1.2 | -2.53 | 46 | 46.8 | 45.3 | 355779 |
| 1737761700 | 47.43 | 1.31 | 2.84 | 47.21 | 47.62 | 46.51 | 200094 |
| 1737675300 | 46.12 | 0 | 0.00 | 46.12 | 46.12 | 46.12 | 0 |
| 1737588900 | 46.12 | 1.37 | 3.06 | 45.38 | 46.52 | 45.38 | 227350 |
| 1737502500 | 44.75 | 1.38 | 3.18 | 44.12 | 44.81 | 44.04 | 193928 |
| 1737156900 | 43.37 | 2.8 | 6.90 | 42.67 | 44.07 | 42.15 | 218400 |
| 1737070500 | 40.57 | -0.06 | -0.15 | 40.72 | 41.41 | 40.45 | 210559 |
| 1736984100 | 40.63 | 0.78 | 1.96 | 40.72 | 41.26 | 40.26 | 187513 |
| 1736897700 | 39.85 | -0.63 | -1.56 | 40.83 | 41.15 | 39.65 | 278251 |
| 1736811300 | 40.48 | -2.27 | -5.31 | 41.57 | 41.94 | 39.58 | 312706 |
| 1736552100 | 42.75 | -0.23 | -0.54 | 42.5 | 43.05 | 42.215 | 203205 |
| 1736379300 | 42.98 | -0.26 | -0.60 | 42.985 | 43.3975 | 42.495 | 188977 |
| 1736292900 | 43.24 | 0.07 | 0.16 | 43.6 | 43.89 | 42.57 | 269761 |
| 1736206500 | 43.17 | 0.63 | 1.48 | 42.975 | 43.27 | 42.54 | 182281 |
| 1735947300 | 42.54 | 0.65 | 1.55 | 41.85 | 42.97 | 41.72 | 165025 |
| 1735860900 | 41.89 | 0.62 | 1.50 | 41.82 | 42.075 | 41.21 | 167898 |
| 1735688100 | 41.27 | -0.56 | -1.34 | 42.27 | 42.27 | 41.075 | 194996 |
| 1735601700 | 41.83 | -0.27 | -0.64 | 41.865 | 42.19 | 41.15 | 264827 |
| 1735342500 | 42.1 | -0.27 | -0.64 | 42.45 | 42.45 | 41.14 | 147136 |
| 1735256100 | 42.37 | 0.24 | 0.57 | 42.04 | 42.55 | 42.02 | 91997 |
| 1735077840 | 42.13 | 0.1 | 0.24 | 41.81 | 42.36 | 41.49 | 52286 |
| 1734996900 | 42.03 | 1.3 | 3.19 | 41.44 | 42.54 | 40.95 | 358437 |
| 1734737700 | 40.73 | -1.33 | -3.16 | 41.205 | 42.185 | 40.61 | 1382037 |
| 1734651300 | 42.06 | 0.63 | 1.52 | 42.25 | 42.51 | 41.15 | 451847 |
| 1734564900 | 41.43 | -2.01 | -4.63 | 43.2 | 43.99 | 41.03 | 445910 |
| 1734478500 | 43.44 | -0.05 | -0.11 | 43.72 | 44.07 | 43.205 | 458242 |
| 1734392100 | 43.49 | -0.32 | -0.73 | 44.39 | 44.39 | 43.18 | 328341 |
| 1734132900 | 43.81 | 0.31 | 0.71 | 43.655 | 44 | 43.26 | 250427 |
| 1734046500 | 43.5 | -0.02 | -0.05 | 43.32 | 44 | 43.22 | 227319 |
| 1733960100 | 43.52 | -0.11 | -0.25 | 44.23 | 44.27 | 43.34 | 266412 |
| 1733873700 | 43.63 | -0.18 | -0.41 | 44.05 | 44.57 | 43.53 | 487522 |
| 1733787300 | 43.81 | -4.2 | -8.75 | 46.53 | 46.53 | 43.485 | 800424 |
| 1733528100 | 48.01 | -3.19 | -6.23 | 44.7233 | 48.4 | 42.59 | 1210812 |
| 1733441700 | 51.2 | -0.5 | -0.97 | 51.16 | 52.41 | 50.46 | 574698 |
| 1733355300 | 51.7 | -0.78 | -1.49 | 51.31 | 52.015 | 50.66 | 752422 |
| 1733268900 | 52.48 | 0.48 | 0.92 | 51.655 | 52.765 | 51.37 | 559582 |
| 1733182500 | 52 | 2.69 | 5.46 | 49.28 | 52.44 | 49.28 | 646613 |
| 1732917840 | 49.31 | -0.14 | -0.28 | 49.26 | 49.525 | 48.56 | 339050 |
| 1732750500 | 49.45 | 3.12 | 6.73 | 47.25 | 49.5 | 46.88 | 554972 |
| 1732664100 | 46.33 | 2.92 | 6.73 | 45.07 | 47.3 | 44.54 | 634224 |
| 1732577700 | 43.41 | 2.46 | 6.01 | 42.76 | 44.44 | 42.695 | 2243101 |
| 1732318500 | 40.95 | -1.52 | -3.58 | 41.35 | 41.36 | 40.321 | 282942 |
| 1732232100 | 42.47 | 0.24 | 0.57 | 42.84 | 43.255 | 42 | 300995 |
| 1732145700 | 42.23 | 0.63 | 1.51 | 41.92 | 42.3476 | 41.13 | 199844 |
| 1732059300 | 41.6 | 1.29 | 3.20 | 41.575 | 41.79 | 40.79 | 523180 |
| 1731972900 | 40.31 | -1.64 | -3.91 | 40.99 | 40.99 | 39.3 | 360344 |
| 1731713700 | 41.95 | -1.93 | -4.40 | 41.14 | 42.4 | 40.65 | 2124021 |
| 1731627300 | 43.88 | -0.27 | -0.61 | 44.6819 | 44.6819 | 43.63 | 205048 |
| 1731540900 | 44.15 | -3.95 | -8.21 | 43.9 | 47.38 | 43.2001 | 713239 |
| 1731454500 | 48.1 | -0.09 | -0.19 | 47.78 | 48.9 | 47.74 | 311604 |
| 1731368100 | 48.19 | 0.72 | 1.52 | 47.47 | 48.64 | 46.7 | 371714 |
| 1731108900 | 47.47 | 0.43 | 0.91 | 46.99 | 48.14 | 46.8047 | 459098 |
| 1731022500 | 47.04 | 1.25 | 2.73 | 46.61 | 48.74 | 46.5 | 539730 |
| 1730936100 | 45.79 | 1.14 | 2.55 | 45.48 | 46.15 | 44.91 | 212452 |
| 1730849700 | 44.65 | 0.28 | 0.63 | 44.07 | 44.87 | 44.01 | 110044 |
| 1730763300 | 44.37 | 0.12 | 0.27 | 44.18 | 44.86 | 44.0323 | 132400 |
| 1730500500 | 44.25 | 1.38 | 3.22 | 42.87 | 44.36 | 42.68 | 107490 |
| 1730414100 | 42.87 | -1.23 | -2.79 | 42.9638 | 43.54 | 42.19 | 175126 |
| 1730327700 | 44.1 | -0.34 | -0.77 | 44.405 | 44.9 | 43.98 | 95013 |
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
