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 | 4.47 | 8.53216262646 | 52.39 | 57.45 | 51.75 | 370978 | 55.4820362 | SP |
| 4 | 7.28 | 14.6833400565 | 49.58 | 57.45 | 48.94 | 379251 | 52.92118383 | SP |
| 12 | -1.69 | -2.88642186166 | 58.55 | 66.23 | 48.71 | 672265 | 57.49942206 | SP |
| 26 | 51.7 | 1001.9379845 | 5.16 | 66.23 | 4.62 | 31444279 | 5.84615746 | SP |
| 52 | 49.32 | 654.111405836 | 7.54 | 66.23 | 4.62 | 33972513 | 6.06151443 | SP |
| 156 | 35.71 | 168.841607565 | 21.15 | 66.23 | 4.62 | 14547046 | 7.32953458 | SP |
| 260 | 31.86 | 127.44 | 25 | 66.23 | 4.62 | 11482868 | 7.64718969 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 57.1845 | 2.03 | 3.69 | 55.99 | 57.45 | 55.175 | 629250 |
| 1781044500 | 55.15 | 1.6 | 2.99 | 53.3 | 56.74 | 52.35 | 501479 |
| 1780958100 | 53.55 | -2.6 | -4.63 | 55.5 | 55.545 | 52.986 | 346596 |
| 1780698900 | 56.15 | 3.54 | 6.73 | 52.32 | 56.4 | 51.89 | 239902 |
| 1780612500 | 52.61 | 0.62 | 1.19 | 52.39 | 52.74 | 51.75 | 137664 |
| 1780526100 | 51.99 | 0.05 | 0.10 | 52.57 | 52.83 | 50.77 | 273270 |
| 1780439700 | 51.94 | -1.02 | -1.93 | 52.75 | 53.185 | 51.92 | 167466 |
| 1780353300 | 52.96 | 2.31 | 4.56 | 51.48 | 52.98 | 51.34 | 197716 |
| 1780094100 | 50.65 | 0.78 | 1.56 | 50.07 | 51.46 | 50.03 | 348444 |
| 1780007700 | 49.87 | -0.2 | -0.40 | 50.29 | 50.5177 | 49.69 | 402950 |
| 1779921300 | 50.07 | -0.78 | -1.53 | 49.8 | 50.62 | 49.481 | 296467 |
| 1779834900 | 50.85 | -0.94 | -1.82 | 51.31 | 51.72 | 50.68 | 258637 |
| 1779489300 | 51.79 | -0.95 | -1.80 | 52.11 | 52.44 | 51.0965 | 268661 |
| 1779402900 | 52.74 | -0.06 | -0.11 | 52.23 | 53.36 | 51.59 | 594961 |
| 1779316500 | 52.8 | -1.79 | -3.29 | 54.14 | 54.27 | 52.785 | 747342 |
| 1779230100 | 54.5941 | 0.81 | 1.51 | 54.78 | 55.95 | 54.41 | 420797 |
| 1779143700 | 53.78 | 1.48 | 2.83 | 52.58 | 54.34 | 52.49 | 603588 |
| 1778884500 | 52.3 | 2.38 | 4.77 | 50.95 | 52.31 | 50.95 | 275391 |
| 1778798100 | 49.92 | 0.24 | 0.48 | 49.58 | 50.1 | 48.94 | 495194 |
| 1778711700 | 49.68 | -1.36 | -2.66 | 50.61 | 51.43 | 48.71 | 942386 |
| 1778625300 | 51.04 | 1.31 | 2.63 | 50.11 | 52.265 | 49.46 | 606745 |
| 1778538900 | 49.73 | -2.01 | -3.88 | 52.47 | 53.16 | 49.25 | 1479627 |
| 1778279700 | 51.74 | -2.12 | -3.94 | 53.24 | 53.24 | 51.39 | 1055007 |
| 1778193300 | 53.86 | -1.83 | -3.29 | 54.45 | 55.2 | 53.31 | 494790 |
| 1778106900 | 55.69 | -1.37 | -2.40 | 57.625 | 57.775 | 55.27 | 583534 |
| 1778020500 | 57.06 | 0.46 | 0.81 | 56.14 | 57.09 | 55.24 | 343694 |
| 1777934100 | 56.6 | -0.2 | -0.35 | 56.9 | 57.71 | 56.28 | 453541 |
| 1777674900 | 56.8 | -1.4 | -2.41 | 58.05 | 58.49 | 55.78 | 1131786 |
| 1777588500 | 58.2 | -1.38 | -2.32 | 59.72 | 60.32 | 57.72 | 635522 |
| 1777502100 | 59.58 | 0.49 | 0.83 | 59.18 | 59.99 | 59.05 | 658634 |
| 1777415700 | 59.09 | 0.43 | 0.73 | 59.37 | 59.55 | 58.095 | 864559 |
| 1777329300 | 58.66 | -0.37 | -0.63 | 59.84 | 60.945 | 58.315 | 1272929 |
| 1777070100 | 59.03 | -0.36 | -0.61 | 59.45 | 59.82 | 58.02 | 806314 |
| 1776983700 | 59.39 | 2.01 | 3.50 | 59.11 | 60.14 | 57.68 | 1603008 |
| 1776897300 | 57.38 | -0.1 | -0.17 | 57.34 | 57.6 | 56.51 | 596221 |
| 1776810900 | 57.48 | 0.88 | 1.55 | 56.61 | 57.62 | 56.41 | 745714 |
| 1776724500 | 56.6 | 1.15 | 2.07 | 55.23 | 57.1398 | 54.65 | 649741 |
| 1776465300 | 55.45 | -1.71 | -2.99 | 56.17 | 56.74 | 54.21 | 907553 |
| 1776378900 | 57.16 | 0.5 | 0.88 | 56.4 | 58.12 | 56.4 | 663300 |
| 1776292500 | 56.66 | -4.69 | -7.64 | 61.07 | 61.32 | 56.25 | 1391774 |
| 1776206100 | 61.35 | -2.13 | -3.36 | 62.51 | 63 | 60.77 | 793115 |
| 1776119700 | 63.48 | -0.63 | -0.98 | 63.85 | 64.213499 | 62.775 | 823765 |
| 1775860500 | 64.11 | -0.56 | -0.87 | 64.53 | 65.236 | 63.86 | 274552 |
| 1775774100 | 64.67 | -0.43 | -0.66 | 65.12 | 66.23 | 64.05 | 982290 |
| 1775687700 | 65.099999 | 0.62 | 0.96 | 61.23 | 65.75 | 61.21 | 1195754 |
| 1775601300 | 64.48 | 1.13 | 1.78 | 64.5 | 66.12 | 64.23 | 525244 |
| 1775514900 | 63.35 | 1.35 | 2.18 | 61.69 | 64.39 | 60.79 | 1200571 |
| 1775169300 | 62 | 3.24 | 5.51 | 61.415 | 62.22 | 60.5 | 1344488 |
| 1775082900 | 58.76 | -1.53 | -2.54 | 59.12 | 59.9 | 58.45 | 1022619 |
| 1774996500 | 60.29 | -2.91 | -4.60 | 62.105 | 62.11 | 60.01 | 1198467 |
| 1774910100 | 63.2 | 1.12 | 1.80 | 61.325 | 63.72 | 61.15 | 731627 |
| 1774650900 | 62.08 | 1.73 | 2.87 | 60.84 | 62.4186 | 60.74 | 727531 |
| 1774564500 | 60.35 | 2.08 | 3.57 | 58.925 | 60.37 | 58.51 | 613570 |
| 1774478100 | 58.27 | -0.4 | -0.68 | 57.63 | 58.36 | 56.68 | 638668 |
| 1774391700 | 58.67 | -0.69 | -1.16 | 59.74 | 59.74 | 58 | 374856 |
| 1774305300 | 59.36 | -2.14 | -3.48 | 60.68 | 60.68 | 58.6 | 600864 |
| 1774046100 | 61.5 | 1.97 | 3.31 | 59.62 | 62 | 59.57 | 347472 |
| 1773959700 | 59.53 | 1.85 | 3.21 | 58.55 | 59.72 | 58.55 | 416751 |
| 1773873300 | 57.68 | 0.91 | 1.60 | 56.77 | 57.73 | 56.24 | 301225 |
| 1773786900 | 56.77 | -0.52 | -0.91 | 57.25 | 57.52 | 56.66 | 89509 |
| 1773700500 | 57.29 | -0.63 | -1.09 | 57.15 | 57.4 | 56.11 | 183154 |
| 1773441300 | 57.92 | 0.59 | 1.03 | 56.8 | 58.09 | 56.625 | 383058 |
| 1773354900 | 57.33 | 1.77 | 3.19 | 55.95 | 57.34 | 55.77 | 576962 |
| 1773268500 | 55.56 | -1.23 | -2.17 | 56.29 | 56.29 | 54.34 | 944112 |
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.
