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 | -5.97 | -14.2516113631 | 41.89 | 43.94 | 32.59 | 5172414 | 37.01265106 | CS |
| 4 | -17.11 | -32.2647557986 | 53.03 | 68.95 | 32.59 | 3469063 | 43.63769386 | CS |
| 12 | -17.08 | -32.2264150943 | 53 | 79.4899 | 32.59 | 1887912 | 48.01414267 | CS |
| 26 | 5.05 | 16.3589245222 | 30.87 | 79.4899 | 22.89 | 1479890 | 46.71949501 | CS |
| 52 | -4.08 | -10.2 | 40 | 79.4899 | 22.89 | 1537839 | 46.057427 | CS |
| 156 | -4.08 | -10.2 | 40 | 79.4899 | 22.89 | 1537839 | 46.057427 | CS |
| 260 | -4.08 | -10.2 | 40 | 79.4899 | 22.89 | 1537839 | 46.057427 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 35.54 | 2.51 | 7.60 | 33.028 | 36.17 | 32.77 | 5704212 |
| 1734651300 | 33.03 | -1.27 | -3.69 | 35.3 | 35.5072 | 32.59 | 5055862 |
| 1734564900 | 34.295 | -4.66 | -11.95 | 39.65 | 39.65 | 34.25 | 7350881 |
| 1734478500 | 38.95 | -0.93 | -2.33 | 39.7661 | 40.9 | 38.68 | 4160626 |
| 1734392100 | 39.88 | -1.12 | -2.73 | 41.04 | 42.25 | 39 | 4472265 |
| 1734132900 | 41 | -0.99 | -2.36 | 41.89 | 43.94 | 40.66 | 4822436 |
| 1734046500 | 41.99 | -1.2 | -2.78 | 43.225 | 47.14 | 41.9011 | 10243902 |
| 1733960100 | 43.19 | -1.81 | -4.02 | 42 | 43.9 | 40.1 | 10806936 |
| 1733873700 | 45 | -1.5 | -3.23 | 46.89 | 47.2 | 44.53 | 2648132 |
| 1733787300 | 46.5 | -3.94 | -7.81 | 51.86 | 52 | 46.25 | 2843920 |
| 1733528100 | 50.44 | -2.72 | -5.12 | 52.7222 | 53.39 | 49.57 | 2725334 |
| 1733441700 | 53.16 | -4.83 | -8.33 | 58.3 | 58.31 | 52.88 | 1833059 |
| 1733355300 | 57.99 | 1.7 | 3.02 | 57.9 | 60.2 | 55.9 | 1460736 |
| 1733268900 | 56.29 | -6.65 | -10.57 | 63.03 | 63.03 | 53.81 | 1952149 |
| 1733182500 | 62.94 | 0.35 | 0.56 | 65.62 | 68.95 | 62.64 | 839527 |
| 1732917840 | 62.59 | -0.39 | -0.62 | 66.129999 | 66.989999 | 62.3 | 425798 |
| 1732750500 | 62.98 | 4.12 | 6.99 | 61.32 | 65.34 | 61 | 669745 |
| 1732664100 | 58.865 | -5.03 | -7.87 | 63.3623 | 64.959999 | 58.4231 | 873870 |
| 1732577700 | 63.89 | 5.29 | 9.03 | 62.94 | 67.46 | 61 | 1571042 |
| 1732318500 | 58.6 | 6.12 | 11.66 | 53.03 | 59.9799 | 52.99 | 1155971 |
| 1732232100 | 52.48 | -5.67 | -9.75 | 57.5 | 57.66 | 52.09 | 1692575 |
| 1732145700 | 58.15 | 4.18 | 7.75 | 55.95 | 60.3999 | 55.3 | 1397684 |
| 1732059300 | 53.97 | -0.09 | -0.17 | 51.79 | 55.18 | 51.12 | 1387360 |
| 1731972900 | 54.06 | 1.66 | 3.17 | 51.25 | 54.31 | 48.2601 | 1161263 |
| 1731713700 | 52.4 | -4.23 | -7.47 | 55.11 | 55.81 | 50.9801 | 1565428 |
| 1731627300 | 56.63 | -11.45 | -16.82 | 67.4059 | 67.4199 | 55.56 | 1898957 |
| 1731540900 | 68.08 | 0.04 | 0.06 | 69.72 | 74.455 | 66.11 | 1057398 |
| 1731454500 | 68.04 | -9.58 | -12.34 | 76.2 | 79.4899 | 65.9401 | 1666269 |
| 1731368100 | 77.62 | 3.85 | 5.22 | 69.78 | 78 | 66.5 | 1672311 |
| 1731108900 | 73.77 | 16.98 | 29.90 | 56.79 | 75 | 56.0637 | 3009296 |
| 1731022500 | 56.79 | -0.18 | -0.32 | 55.3 | 59.9876 | 54.03 | 2308957 |
| 1730936100 | 56.97 | 12.47 | 28.02 | 45.8 | 59.16 | 45.8 | 3100187 |
| 1730849700 | 44.5 | -5 | -10.10 | 48.6 | 48.6 | 39.34 | 3013616 |
| 1730763300 | 49.5 | 3.44 | 7.47 | 45.89 | 49.64 | 45.422 | 819832 |
| 1730500500 | 46.06 | 1.44 | 3.23 | 45.6 | 46.36 | 44.68 | 477201 |
| 1730414100 | 44.62 | -0.89 | -1.96 | 45.08 | 45.65 | 44.0711 | 592058 |
| 1730327700 | 45.51 | 0.29 | 0.64 | 44.68 | 46.44 | 44.5573 | 560118 |
| 1730241300 | 45.22 | 1.88 | 4.34 | 42.76 | 46.22 | 42.46 | 722414 |
| 1730154900 | 43.34 | -0.17 | -0.39 | 43.68 | 44.77 | 42.24 | 797931 |
| 1729895700 | 43.51 | -2.7 | -5.84 | 46.07 | 46.33 | 43.5 | 832119 |
| 1729809300 | 46.21 | 0.8 | 1.76 | 46.5 | 47.25 | 45.6 | 412267 |
| 1729722900 | 45.41 | -1.12 | -2.41 | 46.05 | 46.64 | 44.43 | 668665 |
| 1729636500 | 46.53 | -2.15 | -4.42 | 48 | 48 | 46 | 991294 |
| 1729550100 | 48.68 | -0.66 | -1.34 | 49.7 | 50.135 | 47.8 | 411897 |
| 1729290900 | 49.34 | 1.33 | 2.77 | 49.3 | 51.5723 | 48.71 | 958730 |
| 1729204500 | 48.01 | -1.04 | -2.12 | 49.2 | 49.33 | 47.78 | 434614 |
| 1729118100 | 49.05 | 2.42 | 5.19 | 46.62 | 49.3 | 46.62 | 619890 |
| 1729031700 | 46.63 | -4.09 | -8.06 | 50.72 | 50.72 | 45.79 | 1405123 |
| 1728945300 | 50.72 | 1.9 | 3.89 | 49.01 | 51.4 | 48.66 | 503364 |
| 1728686100 | 48.82 | 2.84 | 6.18 | 45.42 | 49.54 | 45.42 | 874654 |
| 1728599700 | 45.98 | -2.35 | -4.86 | 48.9 | 48.9 | 45.7582 | 696482 |
| 1728513300 | 48.33 | 0.25 | 0.52 | 48.08 | 49.54 | 47.4 | 838683 |
| 1728426900 | 48.08 | -2.47 | -4.89 | 50.92 | 50.92 | 47.34 | 1052338 |
| 1728340500 | 50.55 | -2.39 | -4.51 | 53 | 53 | 50.04 | 611742 |
| 1728081300 | 52.94 | 3.98 | 8.13 | 50.6 | 54.5 | 49.59 | 1011018 |
| 1727994900 | 48.96 | -2.29 | -4.47 | 52.33 | 52.91 | 48.1 | 1396174 |
| 1727908500 | 51.25 | -1.82 | -3.43 | 50.865 | 52.22 | 50.27 | 472519 |
| 1727822100 | 53.07 | -3.53 | -6.24 | 56.71 | 57.025 | 51.76 | 910967 |
| 1727735520 | 56.6 | 2.76 | 5.13 | 53.76 | 56.78 | 52.685 | 717522 |
| 1727476500 | 53.84 | 1.97 | 3.80 | 53 | 54.4824 | 51.53 | 753676 |
| 1727390100 | 51.87 | 2.72 | 5.53 | 50.33 | 52.75 | 49.95 | 762450 |
| 1727303700 | 49.15 | -2.07 | -4.04 | 51 | 51.63 | 48.81 | 981376 |
| 1727217300 | 51.22 | -4.14 | -7.48 | 55.45 | 55.9683 | 50.5 | 1391986 |
| 1727130900 | 55.36 | 0.93 | 1.71 | 54.56 | 57.5 | 52.5 | 916977 |
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
