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 | -0.3883 | -0.809801876955 | 47.95 | 47.95 | 47.5617 | 5162 | 47.7688876 | SP |
| 4 | -1.5183 | -3.0935207824 | 49.08 | 49.09 | 47.5617 | 17605 | 48.26011319 | SP |
| 12 | -1.8183 | -3.6822600243 | 49.38 | 49.64 | 47.5617 | 65682 | 48.49841627 | SP |
| 26 | -2.4283 | -4.8575715143 | 49.99 | 50.17 | 47.5617 | 52438 | 48.5364177 | SP |
| 52 | -2.4283 | -4.8575715143 | 49.99 | 50.17 | 47.5617 | 52438 | 48.5364177 | SP |
| 156 | -2.4283 | -4.8575715143 | 49.99 | 50.17 | 47.5617 | 52438 | 48.5364177 | SP |
| 260 | -2.4283 | -4.8575715143 | 49.99 | 50.17 | 47.5617 | 52438 | 48.5364177 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 47.64 | -0.16 | -0.33 | 47.67 | 47.67 | 47.575 | 4369 |
| 1736206500 | 47.8 | 0.04 | 0.08 | 47.78 | 47.8 | 47.7217 | 4043 |
| 1735947300 | 47.76 | -0.11 | -0.22 | 47.9 | 47.934 | 47.76 | 7293 |
| 1735860900 | 47.865 | 0.01 | 0.01 | 47.95 | 47.95 | 47.7701 | 5200 |
| 1735688100 | 47.86 | -0.42 | -0.87 | 47.98 | 47.98 | 47.78 | 25119 |
| 1735601700 | 48.28 | 0.29 | 0.60 | 48.225 | 48.31 | 48.22 | 84500 |
| 1735342500 | 47.99 | -0.12 | -0.25 | 48.04 | 48.14 | 47.99 | 16697 |
| 1735256100 | 48.1082 | 0.06 | 0.12 | 47.96 | 48.15 | 47.91 | 19967 |
| 1735077840 | 48.05 | -0.02 | -0.05 | 48.01 | 48.1 | 47.9301 | 9368 |
| 1734996900 | 48.0734 | -0.12 | -0.24 | 48.17 | 48.185 | 48.02 | 8411 |
| 1734737700 | 48.19 | 0.16 | 0.32 | 48.21 | 48.295 | 48.16 | 20704 |
| 1734651300 | 48.035 | -0.14 | -0.29 | 48.1 | 48.1 | 47.9904 | 3989 |
| 1734564900 | 48.1731 | -0.35 | -0.71 | 48.49 | 48.6 | 48.1731 | 11397 |
| 1734478500 | 48.52 | -0.03 | -0.06 | 48.55 | 48.5799 | 48.4881 | 21280 |
| 1734392100 | 48.55 | 0.05 | 0.10 | 48.51 | 48.56 | 48.4651 | 8547 |
| 1734132900 | 48.5 | -0.2 | -0.41 | 48.59 | 48.59 | 48.43 | 45497 |
| 1734046500 | 48.7 | -0.29 | -0.59 | 48.77 | 48.87 | 48.671 | 7039 |
| 1733960100 | 48.99 | -0.04 | -0.08 | 49.08 | 49.09 | 48.93 | 15126 |
| 1733873700 | 49.0299 | -0.03 | -0.06 | 48.98 | 49.64 | 48.96 | 19620 |
| 1733787300 | 49.06 | -0.14 | -0.28 | 49.12 | 49.135 | 49.0309 | 8443 |
| 1733528100 | 49.1962 | 0.15 | 0.30 | 49.23 | 49.23 | 49.13 | 5781 |
| 1733441700 | 49.05 | 0.06 | 0.11 | 48.915 | 49.05 | 48.915 | 4487 |
| 1733355300 | 48.9937 | 0.15 | 0.32 | 48.71 | 48.9993 | 48.71 | 6446 |
| 1733268900 | 48.839 | -0.04 | -0.09 | 48.92 | 48.97 | 48.82 | 7308 |
| 1733182500 | 48.8816 | -0.13 | -0.27 | 48.62 | 48.9099 | 48.62 | 19724 |
| 1732917840 | 49.015 | 0.14 | 0.28 | 48.96 | 49.0239 | 48.96 | 4607 |
| 1732750500 | 48.8784 | 0.16 | 0.33 | 48.89 | 48.8921 | 48.8 | 5250 |
| 1732664100 | 48.72 | -0.1 | -0.20 | 48.7 | 48.7415 | 48.65 | 5164 |
| 1732577700 | 48.82 | 0.38 | 0.79 | 48.707 | 48.87 | 48.707 | 14317 |
| 1732318500 | 48.4394 | 0.04 | 0.08 | 48.45 | 48.47 | 48.29 | 25590 |
| 1732232100 | 48.4 | 0.03 | 0.07 | 48.41 | 48.411 | 48.35 | 5343 |
| 1732145700 | 48.367 | -0 | -0.01 | 48.25 | 48.4099 | 48.25 | 20808 |
| 1732059300 | 48.3698 | 0.09 | 0.19 | 48.34 | 48.45 | 48.34 | 10750 |
| 1731972900 | 48.28 | 0.02 | 0.04 | 48.15 | 48.35 | 48.15 | 8604 |
| 1731713700 | 48.2621 | -0.1 | -0.20 | 48.15 | 48.58 | 48.1263 | 55320 |
| 1731627300 | 48.36 | 0.03 | 0.07 | 48.5 | 48.5 | 48.3 | 57775 |
| 1731540900 | 48.325 | 0.07 | 0.14 | 48.35 | 48.35 | 48.2613 | 7125 |
| 1731454500 | 48.2582 | -0.24 | -0.50 | 48.4172 | 48.45 | 48.2582 | 27837 |
| 1731368100 | 48.5 | -0.12 | -0.24 | 48.57 | 48.6 | 48.455 | 2806813 |
| 1731108900 | 48.615 | -0 | -0.01 | 48.67 | 48.7213 | 48.5801 | 4556 |
| 1731022500 | 48.6175 | 0.47 | 0.97 | 48.53 | 48.6895 | 48.5299 | 3153 |
| 1730936100 | 48.15 | -0.36 | -0.74 | 47.95 | 48.18 | 47.95 | 2674 |
| 1730849700 | 48.5113 | 0.17 | 0.35 | 48.36 | 48.5123 | 48.21 | 6397 |
| 1730763300 | 48.3403 | 0.21 | 0.45 | 48.49 | 48.49 | 48.31 | 2618 |
| 1730500500 | 48.1258 | -0.42 | -0.86 | 48.46 | 48.46 | 48.08 | 1405 |
| 1730414100 | 48.5454 | -0.09 | -0.18 | 48.41 | 48.56 | 48.41 | 1550 |
| 1730327700 | 48.6334 | -0.06 | -0.12 | 48.7 | 48.7 | 48.62 | 3240 |
| 1730241300 | 48.69 | 0.12 | 0.25 | 48.49 | 48.69 | 48.41 | 2311 |
| 1730154900 | 48.5702 | -0.09 | -0.19 | 48.45 | 48.5702 | 48.45 | 2226 |
| 1729895700 | 48.665 | -0.12 | -0.24 | 48.825 | 48.8382 | 48.55 | 290682 |
| 1729809300 | 48.7803 | 0.08 | 0.17 | 48.69 | 48.82 | 48.68 | 2457 |
| 1729722900 | 48.6963 | -0.2 | -0.42 | 48.65 | 48.74 | 48.65 | 4160 |
| 1729636500 | 48.9 | 0.05 | 0.10 | 48.94 | 48.94 | 48.83 | 2120 |
| 1729550100 | 48.8488 | -0.38 | -0.78 | 48.9746 | 48.9746 | 48.8488 | 3085 |
| 1729290900 | 49.2304 | 0.08 | 0.15 | 49.25 | 49.295 | 49.2009 | 2348 |
| 1729204500 | 49.1548 | -0.25 | -0.50 | 49.46 | 49.47 | 49.14 | 9261 |
| 1729118100 | 49.4 | 0.05 | 0.10 | 49.38 | 49.4 | 49.38 | 892 |
| 1729031700 | 49.35 | 0.15 | 0.29 | 49.29 | 49.36 | 49.29 | 3373 |
| 1728945300 | 49.205 | -0.05 | -0.11 | 49.39 | 49.39 | 49.1 | 2328 |
| 1728686100 | 49.2595 | 0.03 | 0.07 | 49.21 | 49.3082 | 49.21 | 3022 |
| 1728599700 | 49.2247 | -0.03 | -0.06 | 49.25 | 49.25 | 49.15 | 19551 |
| 1728513300 | 49.2548 | -0.09 | -0.18 | 49.3394 | 49.79 | 49.24 | 30092 |
| 1728426900 | 49.344 | 0.04 | 0.08 | 49.18 | 49.38 | 49.18 | 1092 |
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
