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 | -2.53 | -5.36244171259 | 47.18 | 48 | 42.22 | 404567 | 45.05904481 | CS |
| 4 | 2.03 | 4.76302205537 | 42.62 | 48.2 | 40.3811 | 499404 | 44.77792267 | CS |
| 12 | -4.455 | -9.07239588637 | 49.105 | 50.18 | 40.3811 | 435755 | 44.81667856 | CS |
| 26 | 11.575 | 34.9962207105 | 33.075 | 51 | 32.71 | 409886 | 43.28536269 | CS |
| 52 | -0.35 | -0.777777777778 | 45 | 51 | 30.34 | 596986 | 40.70861647 | CS |
| 156 | -4.45 | -9.06313645621 | 49.1 | 56 | 24.12 | 614689 | 40.39735911 | CS |
| 260 | -4.45 | -9.06313645621 | 49.1 | 56 | 24.12 | 614689 | 40.39735911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 44.65 | 0.6 | 1.36 | 43.8 | 44.86 | 42.22 | 340274 |
| 1741304100 | 44.05 | -2.3 | -4.96 | 45.65 | 46.135 | 43.54 | 503503 |
| 1741217700 | 46.35 | 0.98 | 2.16 | 45.1 | 46.675 | 44.562 | 271192 |
| 1741131300 | 45.37 | -0.01 | -0.02 | 44.14 | 46.31 | 42.9938 | 452814 |
| 1741044900 | 45.38 | -2.24 | -4.70 | 47.18 | 48 | 45.01 | 477969 |
| 1740785700 | 47.62 | 2.51 | 5.56 | 45.3 | 48.2 | 44.24 | 751569 |
| 1740699300 | 45.11 | -0.24 | -0.53 | 47.31 | 47.95 | 44.38 | 669291 |
| 1740612900 | 45.35 | -0.17 | -0.37 | 46.31 | 48 | 42.81 | 1239982 |
| 1740526500 | 45.52 | 2.36 | 5.47 | 42.08 | 45.93 | 40.63 | 1665543 |
| 1740440100 | 43.16 | -0.84 | -1.91 | 44.04 | 44.22 | 42.49 | 438669 |
| 1740180900 | 44 | -0.17 | -0.38 | 44.98 | 45.32 | 43.635 | 365155 |
| 1740094500 | 44.17 | -0.29 | -0.65 | 43.81 | 44.575 | 43.16 | 172319 |
| 1740008100 | 44.46 | -0.04 | -0.09 | 45.3 | 45.5 | 43.92 | 282959 |
| 1739921700 | 44.5 | 1.5 | 3.49 | 43.38 | 46 | 43 | 422947 |
| 1739576100 | 43 | -0.66 | -1.51 | 43.95 | 44.594 | 42.72 | 258695 |
| 1739489700 | 43.66 | 2.61 | 6.36 | 41.58 | 43.79 | 41.44 | 382191 |
| 1739403300 | 41.05 | -0.43 | -1.04 | 40.37 | 41.62 | 40.32 | 272285 |
| 1739316900 | 41.48 | -0.66 | -1.57 | 41.92 | 42.6868 | 41.32 | 218049 |
| 1739230500 | 42.14 | -0.47 | -1.10 | 42.62 | 43.4 | 41.65 | 367359 |
| 1738971300 | 42.61 | -4.19 | -8.95 | 46.4 | 46.72 | 40.84 | 1079754 |
| 1738884900 | 46.8 | -0.95 | -1.99 | 47.85 | 47.99 | 45.75 | 451915 |
| 1738798500 | 47.75 | -0.66 | -1.36 | 48.41 | 48.41 | 46.87 | 362251 |
| 1738712100 | 48.41 | 0.98 | 2.07 | 47.42 | 49.19 | 47.115 | 420931 |
| 1738625700 | 47.43 | -0.29 | -0.61 | 45.91 | 48.45 | 45.8377 | 462238 |
| 1738366500 | 47.72 | 0.85 | 1.81 | 47.985 | 48.5 | 46.72 | 431871 |
| 1738280100 | 46.87 | 1.36 | 2.99 | 46 | 46.9624 | 45.27 | 322996 |
| 1738193700 | 45.51 | 0.94 | 2.11 | 44.57 | 45.6899 | 43.83 | 216048 |
| 1738107300 | 44.57 | 0.45 | 1.02 | 43.62 | 45.23 | 43.13 | 255127 |
| 1738020900 | 44.12 | -0.19 | -0.43 | 43.64 | 45.93 | 43.3501 | 412094 |
| 1737761700 | 44.31 | -0.17 | -0.38 | 44.41 | 46.48 | 43.45 | 342436 |
| 1737675300 | 44.48 | 0 | 0.00 | 44.48 | 44.48 | 44.48 | 0 |
| 1737588900 | 44.48 | -0.58 | -1.29 | 45 | 45.39 | 44.07 | 629115 |
| 1737502500 | 45.06 | 0.19 | 0.42 | 45.48 | 45.5 | 44.2724 | 250401 |
| 1737156900 | 44.87 | 1.03 | 2.35 | 44.63 | 45.12 | 43.7042 | 297594 |
| 1737070500 | 43.84 | 0.43 | 0.99 | 43.11 | 44.23 | 42.83 | 375095 |
| 1736984100 | 43.41 | 0.17 | 0.39 | 43.96 | 43.96 | 42.58 | 422622 |
| 1736897700 | 43.24 | 0.07 | 0.16 | 43.54 | 44.27 | 41.69 | 503629 |
| 1736811300 | 43.17 | -1.02 | -2.31 | 44.37 | 44.37 | 42.385 | 517700 |
| 1736552100 | 44.19 | 0.83 | 1.91 | 42.41 | 44.23 | 41.86 | 451469 |
| 1736379300 | 43.36 | -0.06 | -0.14 | 43.01 | 43.47 | 41.51 | 437371 |
| 1736292900 | 43.42 | -0.05 | -0.12 | 44.63 | 45.53 | 42.73 | 536211 |
| 1736206500 | 43.47 | 0.84 | 1.97 | 43.28 | 44.5 | 41.93 | 420518 |
| 1735947300 | 42.63 | 0.49 | 1.16 | 42.11 | 42.83 | 41.28 | 225315 |
| 1735860900 | 42.14 | 0.12 | 0.29 | 43.21 | 43.26 | 42.1 | 342885 |
| 1735688100 | 42.02 | -0.86 | -2.01 | 43.3 | 43.35 | 41.16 | 269157 |
| 1735601700 | 42.88 | -0.67 | -1.54 | 42.57 | 43.24 | 41.61 | 188117 |
| 1735342500 | 43.55 | 0.07 | 0.16 | 42.22 | 43.65 | 41.94 | 259154 |
| 1735256100 | 43.48 | -1.19 | -2.66 | 44.04 | 44.73 | 43.27 | 390973 |
| 1735077840 | 44.67 | 0.09 | 0.20 | 44.92 | 44.92 | 43.47 | 150874 |
| 1734996900 | 44.58 | 0.82 | 1.87 | 44.82 | 45.1 | 43.43 | 369993 |
| 1734737700 | 43.76 | -1.86 | -4.08 | 45.11 | 45.75 | 42.88 | 512825 |
| 1734651300 | 45.62 | -0.7 | -1.51 | 46.49 | 46.933 | 44.26 | 352622 |
| 1734564900 | 46.32 | -2.07 | -4.28 | 48.73 | 49.895 | 45.7 | 399413 |
| 1734478500 | 48.39 | -1.37 | -2.75 | 49.71 | 49.84 | 48.2 | 705186 |
| 1734392100 | 49.76 | 0.31 | 0.63 | 49.45 | 50.18 | 49 | 408649 |
| 1734132900 | 49.45 | -0.5 | -1.00 | 49.66 | 50.72 | 46.32 | 596224 |
| 1734046500 | 49.95 | 2.44 | 5.14 | 47.5 | 50.63 | 47.16 | 772864 |
| 1733960100 | 47.51 | -1.18 | -2.42 | 49.25 | 49.5 | 47.25 | 235348 |
| 1733873700 | 48.69 | -0.86 | -1.74 | 50.15 | 50.15 | 48.16 | 480467 |
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
