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 | 3.32 | 8.52812740817 | 38.93 | 42.6781 | 38.185 | 2436740 | 40.4131489 | CS |
| 4 | -6.09 | -12.5982623086 | 48.34 | 49.725 | 38.185 | 2232792 | 42.47209176 | CS |
| 12 | -10.36 | -19.6920737502 | 52.61 | 67.0783 | 38.185 | 2110655 | 49.75538008 | CS |
| 26 | -17.6 | -29.4068504595 | 59.85 | 73.97 | 38.185 | 1884020 | 53.44224428 | CS |
| 52 | 4.59 | 12.1879978757 | 37.66 | 87.85 | 37.45 | 2203158 | 56.9421043 | CS |
| 156 | 0.25 | 0.595238095238 | 42 | 87.85 | 16.3178 | 1826153 | 42.92727574 | CS |
| 260 | 31.71 | 300.853889943 | 10.54 | 87.85 | 8.75 | 1473035 | 41.26119658 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 42.14 | 0.9 | 2.18 | 41.52 | 42.27 | 40.87 | 2509979 |
| 1782513300 | 41.24 | 0.47 | 1.15 | 40 | 41.54 | 39.58 | 2306667 |
| 1782426900 | 40.77 | 1.34 | 3.40 | 39.81 | 41.25 | 39.385 | 2371575 |
| 1782340500 | 39.43 | 0.86 | 2.23 | 38.38 | 39.7 | 38.31 | 2464282 |
| 1782254100 | 38.57 | -1.63 | -4.05 | 38.93 | 39.22 | 38.185 | 2531106 |
| 1782167700 | 40.2 | -1.48 | -3.55 | 41.16 | 41.37 | 39.15 | 2600384 |
| 1781822100 | 41.68 | 1.51 | 3.76 | 40.77 | 41.73 | 39.94 | 2924602 |
| 1781735700 | 40.17 | -0.64 | -1.57 | 40.81 | 41.665 | 39.53 | 1520251 |
| 1781649300 | 40.81 | -0.91 | -2.18 | 41.67 | 43.2649 | 40.48 | 1826974 |
| 1781562900 | 41.72 | 0.09 | 0.22 | 43.25 | 44.01 | 41.58 | 2288519 |
| 1781303700 | 41.63 | -1.2 | -2.80 | 43.09 | 43.265 | 41.56 | 1715623 |
| 1781217300 | 42.83 | 1.59 | 3.86 | 41.35 | 43.15 | 40.92 | 1434028 |
| 1781130900 | 41.24 | -1.28 | -3.01 | 41.815 | 43.04 | 41.05 | 1570066 |
| 1781044500 | 42.52 | -1.81 | -4.08 | 44.88 | 45.34 | 40.6999 | 2947236 |
| 1780958100 | 44.33 | 0.31 | 0.70 | 44.28 | 45.18 | 44.01 | 1854480 |
| 1780698900 | 44.02 | -3.39 | -7.15 | 46.505 | 46.75 | 43.29 | 2847250 |
| 1780612500 | 47.41 | 0.2 | 0.42 | 46.81 | 48.22 | 46.07 | 1537410 |
| 1780526100 | 47.21 | -1.88 | -3.83 | 48.87 | 49.56 | 47.15 | 2863256 |
| 1780439700 | 49.09 | 0.69 | 1.43 | 48.34 | 49.725 | 48.06 | 2309264 |
| 1780353300 | 48.4 | 1.98 | 4.25 | 46.03 | 48.59 | 45.35 | 3689937 |
| 1780094100 | 46.425 | -2.39 | -4.89 | 49.175 | 49.175 | 45.88 | 4902454 |
| 1780007700 | 48.81 | -4.82 | -8.99 | 49 | 50.25 | 46.62 | 8671675 |
| 1779921300 | 53.63 | 0.76 | 1.44 | 53 | 54.2 | 52.11 | 1766806 |
| 1779834900 | 52.87 | -1.16 | -2.15 | 55.635 | 56.36 | 52.5 | 3333284 |
| 1779489300 | 54.03 | 3.08 | 6.05 | 51.8 | 55.57 | 51.8 | 2923957 |
| 1779402900 | 50.95 | 0.99 | 1.98 | 49.87 | 51.02 | 49.52 | 1221855 |
| 1779316500 | 49.96 | 3.35 | 7.19 | 47.32 | 50.15 | 46.94 | 1786500 |
| 1779230100 | 46.61 | -0.44 | -0.94 | 46.705 | 46.81 | 44.2 | 2906729 |
| 1779143700 | 47.05 | -0.27 | -0.57 | 47.44 | 47.8486 | 46.1 | 2385975 |
| 1778884500 | 47.32 | -2.83 | -5.64 | 48.79 | 48.875 | 46.83 | 2156755 |
| 1778798100 | 50.15 | 0.42 | 0.84 | 49.52 | 50.39 | 48.2001 | 1687821 |
| 1778711700 | 49.73 | -1.59 | -3.10 | 50.5 | 50.59 | 48.1301 | 2206660 |
| 1778625300 | 51.32 | -0.39 | -0.75 | 51.48 | 52 | 50.11 | 1276708 |
| 1778538900 | 51.71 | -0.58 | -1.11 | 51.9 | 53.61 | 51.155 | 1984897 |
| 1778279700 | 52.29 | -4.14 | -7.34 | 57.27 | 57.27 | 50.75 | 2913682 |
| 1778193300 | 56.43 | -4.73 | -7.73 | 58.15 | 61.39 | 55.0301 | 2805739 |
| 1778106900 | 61.16 | 3.08 | 5.30 | 59.99 | 62.835 | 59.02 | 3369959 |
| 1778020500 | 58.08 | 1.08 | 1.89 | 57.91 | 58.72 | 56.78 | 1287384 |
| 1777934100 | 57 | -1.89 | -3.21 | 59 | 60.6 | 56.52 | 1373135 |
| 1777674900 | 58.89 | -0.21 | -0.36 | 59.43 | 59.74 | 56.4 | 1112954 |
| 1777588500 | 59.1 | 1.75 | 3.05 | 57.91 | 59.7 | 57.88 | 1029391 |
| 1777502100 | 57.35 | 0.27 | 0.47 | 57.16 | 57.59 | 55.4 | 1143021 |
| 1777415700 | 57.08 | -2.44 | -4.10 | 58.64 | 58.64 | 55.3001 | 1745400 |
| 1777329300 | 59.52 | 0.13 | 0.22 | 59.97 | 60.14 | 56.915 | 1703153 |
| 1777070100 | 59.39 | -3.12 | -4.99 | 63.555 | 63.99 | 59.19 | 1553428 |
| 1776983700 | 62.51 | -0.71 | -1.12 | 63 | 64.215 | 61.24 | 805895 |
| 1776897300 | 63.22 | 0.26 | 0.41 | 64.33 | 64.8604 | 61.862 | 866465 |
| 1776810900 | 62.96 | -2.17 | -3.33 | 65.68 | 67.0783 | 62.85 | 1462839 |
| 1776724500 | 65.129999 | 1.96 | 3.10 | 63.17 | 65.79 | 62.31 | 1522495 |
| 1776465300 | 63.17 | 2.61 | 4.31 | 61.98 | 65.45 | 61.12 | 2372383 |
| 1776378900 | 60.56 | 1.82 | 3.10 | 59.18 | 61.73 | 57.19 | 1652014 |
| 1776292500 | 58.74 | 2.18 | 3.85 | 61 | 61.9753 | 58.04 | 2761137 |
| 1776206100 | 56.56 | 1.95 | 3.57 | 56.44 | 57.13 | 55.8451 | 861242 |
| 1776119700 | 54.61 | 0.78 | 1.45 | 52.78 | 55.2 | 52.5 | 810647 |
| 1775860500 | 53.83 | 0.24 | 0.45 | 54.14 | 54.97 | 53.54 | 571159 |
| 1775774100 | 53.59 | -0.96 | -1.76 | 54.25 | 54.89 | 53.11 | 911768 |
| 1775687700 | 54.55 | 2.97 | 5.76 | 55.09 | 56.845 | 53.8201 | 1428084 |
| 1775601300 | 51.58 | -1.72 | -3.23 | 52.61 | 53.13 | 50.5 | 1062805 |
| 1775514900 | 53.3 | -0.07 | -0.13 | 53.32 | 54.23 | 52.6 | 602561 |
| 1775169300 | 53.37 | -1.45 | -2.65 | 52 | 54.9 | 51.71 | 1155066 |
| 1775082900 | 54.82 | 1.62 | 3.05 | 54.74 | 57.445 | 54.45 | 1580203 |
| 1774996500 | 53.2 | 5.79 | 12.21 | 50.17 | 53.23 | 49.3 | 1292003 |
| 1774910100 | 47.41 | -3.01 | -5.97 | 50.52 | 50.693 | 47.18 | 1169663 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
