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 | 3.91 | 8.44127806563 | 46.32 | 51.035 | 43.84 | 583753 | 48.1733792 | CS |
| 4 | -0.42 | -0.829220138203 | 50.65 | 55.66 | 40.07 | 789023 | 46.91547119 | CS |
| 12 | -11.86 | -19.1013045579 | 62.09 | 67.6 | 40.07 | 665726 | 52.91140712 | CS |
| 26 | -11.07 | -18.0587275693 | 61.3 | 70.38 | 40.07 | 615083 | 57.5308075 | CS |
| 52 | 13.63 | 37.2404371585 | 36.6 | 70.38 | 35.25 | 657736 | 52.75521044 | CS |
| 156 | 23.67 | 89.1189759036 | 26.56 | 70.38 | 19.83 | 417640 | 41.12662849 | CS |
| 260 | 25.48 | 102.949494949 | 24.75 | 70.38 | 19.83 | 394961 | 39.55827227 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 50.23 | -0.3 | -0.59 | 50.86 | 51.65 | 49.525 | 544093 |
| 1745620500 | 50.53 | 0.25 | 0.50 | 49.94 | 50.95 | 49.81 | 575210 |
| 1745534100 | 50.28 | 2.01 | 4.16 | 48.49 | 51.035 | 47.87 | 677388 |
| 1745447700 | 48.27 | 1.92 | 4.14 | 49.04 | 50.61 | 48.16 | 545669 |
| 1745361300 | 46.35 | 1.33 | 2.95 | 46.08 | 47.16 | 45.87 | 530246 |
| 1745274900 | 45.02 | -2.04 | -4.33 | 46.32 | 46.385 | 43.84 | 592451 |
| 1744929300 | 47.06 | 0.29 | 0.62 | 46.97 | 47.85 | 46.61 | 366043 |
| 1744842900 | 46.77 | -1.04 | -2.18 | 47.5 | 47.5 | 46.11 | 577230 |
| 1744756500 | 47.81 | 0.63 | 1.34 | 47.56 | 48.6568 | 47.38 | 335480 |
| 1744670100 | 47.18 | 0.84 | 1.81 | 47.37 | 47.945 | 46.385 | 610762 |
| 1744410900 | 46.34 | 0.67 | 1.47 | 45.12 | 46.79 | 44.27 | 478627 |
| 1744324500 | 45.67 | -3.07 | -6.30 | 46.01 | 47.59 | 43.59 | 811887 |
| 1744238100 | 48.74 | 6.28 | 14.79 | 42.01 | 49.475 | 41.12 | 1783224 |
| 1744151700 | 42.46 | -1.12 | -2.57 | 46.39 | 46.39 | 41.58 | 1046433 |
| 1744065300 | 43.58 | -0.32 | -0.73 | 40.85 | 44.93 | 40.73 | 2590686 |
| 1743806100 | 43.9 | -3.82 | -8.01 | 44.76 | 46.52 | 42.68 | 1142820 |
| 1743719700 | 47.72 | -7.89 | -14.19 | 51.59 | 52.74 | 47.68 | 813422 |
| 1743633300 | 55.61 | 1.72 | 3.19 | 52.64 | 55.66 | 52.64 | 411946 |
| 1743546900 | 53.89 | 1.66 | 3.18 | 52.23 | 54.2 | 51.645 | 416197 |
| 1743460500 | 52.23 | 0.43 | 0.83 | 50.65 | 52.63 | 49.69 | 679958 |
| 1743201300 | 51.8 | -2.16 | -4.00 | 53.96 | 54.099 | 51.61 | 450503 |
| 1743114900 | 53.96 | -1.37 | -2.48 | 55.05 | 55.05 | 53.71 | 311933 |
| 1743028500 | 55.33 | -1.83 | -3.20 | 57.04 | 57.81 | 54.73 | 301258 |
| 1742942100 | 57.16 | 0.62 | 1.10 | 56.64 | 57.35 | 55.81 | 520110 |
| 1742855700 | 56.54 | 2.67 | 4.96 | 55.25 | 57.1 | 54.98 | 520942 |
| 1742596500 | 53.87 | -1.33 | -2.41 | 54.34 | 54.72 | 53.71 | 2076322 |
| 1742510100 | 55.2 | -0.65 | -1.16 | 55.24 | 56.23 | 54.99 | 649049 |
| 1742423700 | 55.85 | 1.31 | 2.40 | 54.51 | 57.03 | 54.05 | 743985 |
| 1742337300 | 54.54 | -0.1 | -0.18 | 54.1 | 54.65 | 53.86 | 396271 |
| 1742250900 | 54.64 | 0.97 | 1.81 | 53.33 | 55 | 53.33 | 462310 |
| 1741991700 | 53.67 | 2.46 | 4.80 | 52.37 | 53.79 | 51.74 | 528079 |
| 1741905300 | 51.21 | -1.02 | -1.95 | 52.27 | 52.34 | 50.14 | 474109 |
| 1741818900 | 52.23 | 1.33 | 2.61 | 51.76 | 52.84 | 50.5 | 1178910 |
| 1741732500 | 50.9 | 3.09 | 6.46 | 47.92 | 51.45 | 47.5425 | 1617858 |
| 1741646100 | 47.81 | -4.45 | -8.52 | 50.71 | 50.755 | 47.0576 | 809062 |
| 1741390500 | 52.26 | -1.53 | -2.84 | 53.84 | 54.635 | 50.11 | 842153 |
| 1741304100 | 53.79 | -3.36 | -5.88 | 55.88 | 56.29 | 52.8 | 949488 |
| 1741217700 | 57.15 | 1.14 | 2.04 | 56.4 | 57.25 | 55.444 | 404978 |
| 1741131300 | 56.01 | -2.75 | -4.68 | 57.63 | 57.93 | 54.81 | 599189 |
| 1741044900 | 58.76 | -1.4 | -2.33 | 60.34 | 60.915 | 58.22 | 483945 |
| 1740785700 | 60.16 | 1.92 | 3.30 | 58.1 | 60.16 | 58.05 | 710115 |
| 1740699300 | 58.24 | -0.85 | -1.44 | 59.23 | 60.42 | 58.17 | 417109 |
| 1740612900 | 59.09 | 1.26 | 2.18 | 58.18 | 60.63 | 58.115 | 380482 |
| 1740526500 | 57.83 | -0.23 | -0.40 | 58.47 | 58.91 | 56.765 | 696848 |
| 1740440100 | 58.06 | -0.53 | -0.90 | 58.83 | 58.945 | 57.13 | 423894 |
| 1740180900 | 58.59 | -2.14 | -3.52 | 61.61 | 62.14 | 58 | 391914 |
| 1740094500 | 60.73 | -2.34 | -3.71 | 62.69 | 62.91 | 59.6 | 499133 |
| 1740008100 | 63.07 | -0.35 | -0.54 | 62.83 | 63.46 | 62.095 | 487127 |
| 1739921700 | 63.415 | 0.95 | 1.51 | 62.47 | 63.46 | 62.17 | 336337 |
| 1739576100 | 62.47 | 1.53 | 2.51 | 61.32 | 62.99 | 60.77 | 398473 |
| 1739489700 | 60.94 | 1.11 | 1.86 | 60.37 | 61.72 | 59.245 | 485426 |
| 1739403300 | 59.83 | -0.11 | -0.18 | 59.34 | 60.7 | 59.055 | 591465 |
| 1739316900 | 59.94 | -1.87 | -3.03 | 60.79 | 61.16 | 59.39 | 565258 |
| 1739230500 | 61.81 | -2.67 | -4.14 | 65.069999 | 65.19 | 61.74 | 588485 |
| 1738971300 | 64.48 | 0.52 | 0.81 | 67.6 | 67.6 | 63.51 | 778561 |
| 1738884900 | 63.96 | -0.86 | -1.33 | 65.519999 | 65.93 | 63.73 | 610737 |
| 1738798500 | 64.819999 | 1.98 | 3.15 | 62.9 | 65.2 | 62.86 | 696479 |
| 1738712100 | 62.84 | -0.21 | -0.33 | 63.12 | 63.38 | 61.88 | 320936 |
| 1738625700 | 63.05 | -1.03 | -1.61 | 61.71 | 63.4 | 61.05 | 298540 |
| 1738366500 | 64.08 | -0.64 | -0.99 | 64.819999 | 65 | 63.93 | 412373 |
| 1738280100 | 64.72 | 0.75 | 1.17 | 64.56 | 65.05 | 64.14 | 393463 |
| 1738193700 | 63.97 | -0.32 | -0.50 | 63.98 | 64.8 | 63.45 | 205440 |
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
