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 | 1.0507 | 2.41818181818 | 43.45 | 44.5 | 43.45 | 2853 | 43.90693205 | SP |
| 4 | -1.8393 | -3.96914113077 | 46.34 | 46.42 | 43.45 | 4516 | 44.84783129 | SP |
| 12 | -1.1493 | -2.51763417306 | 45.65 | 46.42 | 40.321262 | 5017 | 44.03371459 | SP |
| 26 | -3.7093 | -7.69404687824 | 48.21 | 50.13 | 40.321262 | 5691 | 46.11195056 | SP |
| 52 | -0.0893 | -0.200269118636 | 44.59 | 51.25 | 40.321262 | 9942 | 44.49223976 | SP |
| 156 | 10.3807 | 30.424091442 | 34.12 | 53.05 | 27.9401 | 43508 | 39.40648035 | SP |
| 260 | 17.2907 | 63.5453877251 | 27.21 | 53.05 | 9 | 50211 | 31.84750458 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 44.5007 | 0.88 | 2.01 | 44.08 | 44.67 | 44.08 | 3927 |
| 1730500500 | 43.6241 | -0.48 | -1.09 | 44.33 | 44.36 | 43.6 | 1906 |
| 1730414100 | 44.105 | 0.15 | 0.35 | 44.04 | 44.36 | 43.9431 | 2773 |
| 1730327700 | 43.95 | 0.27 | 0.62 | 43.9 | 44.12 | 43.9 | 1792 |
| 1730241300 | 43.68 | -0.41 | -0.93 | 43.72 | 44.03 | 43.62 | 3694 |
| 1730154900 | 44.09 | -0.37 | -0.83 | 43.45 | 44.09 | 43.45 | 4102 |
| 1729895700 | 44.46 | 0.18 | 0.40 | 44.61 | 44.7899 | 44.2 | 5456 |
| 1729809300 | 44.2841 | 0.18 | 0.42 | 44.33 | 44.33 | 43.9665 | 2928 |
| 1729722900 | 44.1003 | -0.44 | -0.99 | 44.47 | 44.49 | 43.95 | 2756 |
| 1729636500 | 44.54 | 0.05 | 0.11 | 44.5 | 44.6604 | 44.4 | 3337 |
| 1729550100 | 44.49 | -0.07 | -0.16 | 44.82 | 44.82 | 44.42 | 2292 |
| 1729290900 | 44.56 | -0.54 | -1.20 | 44.99 | 44.99 | 44.52 | 4234 |
| 1729204500 | 45.1 | -0.01 | -0.02 | 44.95 | 45.21 | 44.91 | 6109 |
| 1729118100 | 45.11 | 0.56 | 1.26 | 44.74 | 45.2521 | 44.74 | 5277 |
| 1729031700 | 44.5484 | -1.49 | -3.24 | 45.04 | 45.04 | 44.52 | 12413 |
| 1728945300 | 46.04 | -0.17 | -0.37 | 45.9 | 46.04 | 45.79 | 4070 |
| 1728686100 | 46.21 | 0.64 | 1.40 | 45.62 | 46.42 | 45.62 | 3716 |
| 1728599700 | 45.57 | 0.39 | 0.86 | 45.12 | 45.6784 | 45.11 | 3342 |
| 1728513300 | 45.18 | 0.23 | 0.51 | 44.79 | 45.2 | 44.68 | 4385 |
| 1728426900 | 44.95 | -1.21 | -2.62 | 45.57 | 45.57 | 44.54 | 9340 |
| 1728340500 | 46.1581 | 0.27 | 0.58 | 46.34 | 46.34 | 46.05 | 6389 |
| 1728081300 | 45.89 | 0.58 | 1.27 | 45.6 | 45.95 | 45.57 | 8474 |
| 1727994900 | 45.3139 | 1.23 | 2.80 | 43.99 | 45.33 | 43.99 | 7130 |
| 1727908500 | 44.08 | 0.22 | 0.50 | 44.25 | 44.39 | 43.68 | 7983 |
| 1727822100 | 43.86 | 0.72 | 1.67 | 42.85 | 43.87 | 42.85 | 23211 |
| 1727735520 | 43.14 | 0.07 | 0.16 | 42.98 | 43.22 | 42.67 | 3616 |
| 1727476500 | 43.072 | 0.84 | 1.99 | 42.51 | 43.18 | 42.51 | 3589 |
| 1727390100 | 42.23 | -0.95 | -2.21 | 42.88 | 43.06 | 42.14 | 8511 |
| 1727303700 | 43.1825 | -1.06 | -2.39 | 44 | 44.03 | 43.12 | 2956 |
| 1727217300 | 44.24 | 0.26 | 0.59 | 44.59 | 44.76 | 44.24 | 10528 |
| 1727130900 | 43.98 | 0.3 | 0.69 | 43.55 | 44.2027 | 43.55 | 6000 |
| 1726871700 | 43.68 | -0.14 | -0.32 | 43.23 | 43.95 | 43.2 | 4924 |
| 1726785300 | 43.82 | 0.81 | 1.87 | 43.63 | 44.0047 | 43.63 | 13879 |
| 1726698900 | 43.0149 | -0.26 | -0.59 | 43.44 | 43.66 | 43.0016 | 4598 |
| 1726612500 | 43.27 | 0.73 | 1.73 | 42.872 | 43.27 | 42.87 | 3792 |
| 1726526100 | 42.5352 | 0.52 | 1.23 | 42.2 | 42.5352 | 42.2 | 8046 |
| 1726266900 | 42.02 | 0.57 | 1.38 | 41.8 | 42.18 | 41.8 | 1990 |
| 1726180500 | 41.45 | 0.28 | 0.68 | 41.34 | 41.86 | 41.34 | 4719 |
| 1726094100 | 41.1707 | 0.2 | 0.49 | 41.21 | 41.25 | 40.321262 | 6509 |
| 1726007700 | 40.97 | -0.77 | -1.85 | 41.78 | 41.78 | 40.71 | 9871 |
| 1725921300 | 41.7411 | -0.13 | -0.30 | 42.06 | 42.15 | 41.73 | 8696 |
| 1725662100 | 41.8666 | -0.89 | -2.09 | 42.34 | 42.3456 | 41.72 | 5477 |
| 1725575700 | 42.7592 | -0.41 | -0.95 | 43.196 | 43.2 | 42.7592 | 1855 |
| 1725489300 | 43.17 | -0.62 | -1.41 | 43.85 | 43.86 | 43.051 | 4206 |
| 1725402900 | 43.7859 | -1.95 | -4.27 | 44.71 | 44.71 | 43.7175 | 4221 |
| 1725057300 | 45.74 | -0.08 | -0.17 | 45.67 | 45.77 | 45.3849 | 2767 |
| 1724970900 | 45.82 | 0.58 | 1.28 | 45.57 | 45.9627 | 45.28 | 4906 |
| 1724884500 | 45.24 | -0.23 | -0.50 | 44.99 | 45.24 | 44.99 | 2361 |
| 1724798100 | 45.4687 | -0.37 | -0.81 | 45.77 | 45.77 | 45.32 | 1916 |
| 1724711700 | 45.84 | 0.31 | 0.69 | 46.02 | 46.365 | 45.755 | 1881 |
| 1724452500 | 45.5266 | 1.15 | 2.58 | 44.81 | 45.5266 | 44.81 | 1889 |
| 1724366100 | 44.38 | -0.39 | -0.87 | 44.94 | 44.94 | 44.38 | 1325 |
| 1724279700 | 44.77 | 0.22 | 0.49 | 44.93 | 44.97 | 44.7137 | 1460 |
| 1724193300 | 44.55 | -1.34 | -2.93 | 45.82 | 45.82 | 44.55 | 4320 |
| 1724106900 | 45.8936 | 0.19 | 0.41 | 45.77 | 46.1048 | 45.77 | 4714 |
| 1723847700 | 45.7051 | -0.1 | -0.23 | 45.49 | 45.8 | 45.49 | 1490 |
| 1723761300 | 45.81 | 0.89 | 1.98 | 45.52 | 45.87 | 45.3179 | 2132 |
| 1723674900 | 44.9212 | -0.24 | -0.53 | 45.25 | 45.25 | 44.84 | 2465 |
| 1723588500 | 45.16 | -0.34 | -0.75 | 44.88 | 45.17 | 44.82 | 2191 |
| 1723502100 | 45.5031 | 0.3 | 0.67 | 45.65 | 45.65 | 45.4 | 5097 |
| 1723242900 | 45.1997 | -0.1 | -0.22 | 45.33 | 45.33 | 44.9 | 1985 |
| 1723156500 | 45.3 | 1.22 | 2.77 | 44.49 | 45.345 | 44.49 | 4676 |
| 1723070100 | 44.08 | 0.21 | 0.48 | 44.9 | 44.94 | 43.99 | 1709 |
| 1722983700 | 43.87 | 0.43 | 0.99 | 43.81 | 44.25 | 43.76 | 5189 |
| 1722897300 | 43.44 | -1.27 | -2.84 | 43.2 | 43.6 | 42.73 | 6359 |
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
