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 | -1.52 | -2.78796771827 | 54.52 | 55.22 | 52.38 | 6813133 | 53.96253772 | CS |
| 4 | -1.3 | -2.394106814 | 54.3 | 58.96 | 52.38 | 5821049 | 54.96073182 | CS |
| 12 | -2.24000082 | -4.05503400932 | 55.24000082 | 58.96 | 51.28 | 3430472 | 54.6514418 | CS |
| 26 | 0.79799922 | 1.52867554514 | 52.20200078 | 61.52800092 | 50.31000075 | 1987916 | 54.97106295 | CS |
| 52 | 5.9879993 | 12.737171809 | 47.0120007 | 61.52800092 | 46.06400069 | 1528646 | 54.12948321 | CS |
| 156 | 9.47199935 | 21.7607039344 | 43.52800065 | 61.52800092 | 33.2980005 | 1300151 | 47.07093313 | CS |
| 260 | 33.81799971 | 176.300694394 | 19.18200029 | 61.52800092 | 12.77802019 | 1255000 | 40.49332706 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 53.06 | -0.55 | -1.03 | 53.61 | 53.76 | 52.76 | 7707897 |
| 1738798500 | 53.61 | -0.43 | -0.80 | 54.3 | 54.3 | 53.46 | 4063633 |
| 1738712100 | 54.04 | -0.54 | -0.99 | 54.65 | 54.89 | 53.74 | 6172481 |
| 1738625700 | 54.58 | 0.22 | 0.40 | 53.5 | 55.22 | 53.39 | 6833487 |
| 1738366500 | 54.36 | 0.07 | 0.13 | 54.52 | 54.9 | 53.31 | 9288169 |
| 1738280100 | 54.29 | -2.87 | -5.02 | 54.04 | 55.43 | 53.5001 | 9094707 |
| 1738193700 | 57.16 | -0.22 | -0.38 | 57.28 | 58.41 | 56.94 | 6908904 |
| 1738107300 | 57.38 | -0.55 | -0.95 | 57.65 | 58.96 | 57.36 | 4126318 |
| 1738020900 | 57.93 | -0.01 | -0.02 | 57.41 | 58.72 | 57.38 | 4134061 |
| 1737761700 | 57.94 | 0.47 | 0.82 | 57.42 | 58.02 | 57.24 | 3368207 |
| 1737675300 | 57.47 | 0 | 0.00 | 57.47 | 57.47 | 57.47 | 0 |
| 1737588900 | 57.47 | 0.59 | 1.04 | 56.83 | 58.1199 | 56.725 | 4736969 |
| 1737502500 | 56.88 | 3.22 | 6.00 | 54.1 | 57.06 | 54.02 | 7890343 |
| 1737156900 | 53.66 | 0.13 | 0.24 | 54.1 | 54.71 | 53.51 | 5580985 |
| 1737070500 | 53.53 | 0.43 | 0.81 | 52.92 | 53.73 | 52.63 | 4715290 |
| 1736984100 | 53.1 | -0.08 | -0.15 | 53.95 | 54.42 | 52.81 | 4975371 |
| 1736897700 | 53.18 | -1.39 | -2.55 | 54.66 | 54.83 | 53.04 | 3844886 |
| 1736811300 | 54.57 | -0.02 | -0.04 | 54 | 54.66 | 53.65 | 4980428 |
| 1736552100 | 54.59 | 0.2 | 0.37 | 54.3 | 55.8 | 54.16 | 6356748 |
| 1736379300 | 54.39 | 0.52 | 0.97 | 53.85 | 54.5 | 53.45 | 4148389 |
| 1736292900 | 53.87 | 0.22 | 0.41 | 53.89 | 54.21 | 53.28 | 3537099 |
| 1736206500 | 53.65 | 1.72 | 3.31 | 52.72 | 53.8 | 51.93 | 6092532 |
| 1735947300 | 51.93 | -0.45 | -0.86 | 52.44 | 52.69 | 51.28 | 6346194 |
| 1735860900 | 52.38 | -0.68 | -1.28 | 53.12 | 53.64 | 51.97 | 4875191 |
| 1735688100 | 53.06 | 0.47 | 0.89 | 52.6 | 53.64 | 52.45 | 4204826 |
| 1735601700 | 52.59 | -1.97 | -3.61 | 54 | 54.08 | 52.56 | 3996752 |
| 1735342500 | 54.56 | -0.93 | -1.68 | 55.08 | 55.57 | 54.27 | 3466556 |
| 1735256100 | 55.49 | 1 | 1.84 | 54.59 | 55.588 | 53.95 | 3416525 |
| 1735077840 | 54.49 | 0.8 | 1.49 | 53.69 | 54.5 | 53.32 | 2000568 |
| 1734996900 | 53.69 | -0.23 | -0.43 | 53.33 | 53.92 | 52.74 | 5348539 |
| 1734737700 | 53.92 | 1.11 | 2.11 | 52.66 | 54.43 | 52.66 | 10938339 |
| 1734651300 | 52.806 | -0.23 | -0.44 | 53.006 | 53.362 | 52.476 | 6971255 |
| 1734564900 | 53.038 | -2 | -3.64 | 55.193 | 55.193 | 53.022 | 7129315 |
| 1734478500 | 55.042 | -0.26 | -0.47 | 55.412 | 55.648 | 54.614 | 6116665 |
| 1734392100 | 55.304 | -1.79 | -3.13 | 57.34 | 57.47374 | 55.266 | 5852580 |
| 1734132900 | 57.09 | 0.04 | 0.06 | 57.248 | 57.442 | 56.74 | 3838320 |
| 1734046500 | 57.054 | -0.04 | -0.08 | 57.072 | 57.45346 | 56.596 | 3602870 |
| 1733960100 | 57.098 | 0.16 | 0.27 | 57.224 | 57.778 | 56.958 | 4081185 |
| 1733873700 | 56.942 | 0.2 | 0.35 | 56.8 | 57.62 | 56.47608 | 3843935 |
| 1733787300 | 56.746 | 0.25 | 0.45 | 56.492 | 56.97812 | 55.796 | 7367215 |
| 1733528100 | 56.492 | -0 | -0.00 | 57.116 | 57.634 | 56.362 | 5348485 |
| 1733441700 | 56.494 | -0.68 | -1.19 | 57.356 | 57.962 | 55.752 | 5765865 |
| 1733355300 | 57.172 | 0.18 | 0.31 | 56.96 | 57.542 | 56.53746 | 4920465 |
| 1733268900 | 56.996 | -1.06 | -1.82 | 57.652 | 57.91 | 56.566 | 6112510 |
| 1733182500 | 58.054 | 1.32 | 2.33 | 56.79 | 58.16 | 56.094 | 5955890 |
| 1732917840 | 56.734 | 0.34 | 0.61 | 56.814 | 57.396 | 56.509 | 3819475 |
| 1732750500 | 56.392 | 0.35 | 0.63 | 56.274 | 57.35 | 56.225 | 3653610 |
| 1732664100 | 56.038 | -1.16 | -2.03 | 56.964 | 57.407 | 55.99 | 3936420 |
| 1732577700 | 57.198 | 0.86 | 1.52 | 56.914 | 57.638 | 56.74 | 8774870 |
| 1732318500 | 56.342 | 1.62 | 2.95 | 54.892 | 56.695 | 54.892 | 4001645 |
| 1732232100 | 54.726 | 0.73 | 1.34 | 54.49 | 55.008 | 54.108 | 4316435 |
| 1732145700 | 54 | -0.57 | -1.04 | 54.2 | 54.36 | 53.584 | 4822075 |
| 1732059300 | 54.57 | -0.79 | -1.43 | 55.4 | 55.4 | 54.448 | 5134515 |
| 1731972900 | 55.364 | 0.23 | 0.42 | 55 | 55.577 | 54.77212 | 3266440 |
| 1731713700 | 55.132 | -0.28 | -0.51 | 55.24 | 55.823 | 54.922 | 4994035 |
| 1731627300 | 55.416 | -0.33 | -0.60 | 55.854 | 56.426 | 55.334 | 3557905 |
| 1731540900 | 55.75 | -0.09 | -0.16 | 55.738 | 56.08 | 55.402 | 2847555 |
| 1731454500 | 55.838 | -0.48 | -0.85 | 56.216 | 56.56 | 55.758 | 4191075 |
| 1731368100 | 56.314 | -1.4 | -2.42 | 57.824 | 57.824 | 55.978 | 4270545 |
| 1731108900 | 57.712 | -0.15 | -0.25 | 58.198 | 58.84 | 57.561 | 5998695 |
| 1731022500 | 57.858 | 0.07 | 0.12 | 58.086 | 58.552 | 57.362 | 6264325 |
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
