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 | -0.59 | -1.22763212651 | 48.06 | 48.06 | 46.7879 | 2966 | 47.45092104 | SP |
| 4 | 0.47 | 1 | 47 | 49.59 | 46.72 | 5851 | 47.58572357 | SP |
| 12 | -2.87 | -5.70123162495 | 50.34 | 51.68 | 46.72 | 3015 | 48.22383726 | SP |
| 26 | -1.715 | -3.4868354173 | 49.185 | 51.68 | 42.74 | 2512 | 47.97280851 | SP |
| 52 | 4.315 | 9.9988413857 | 43.155 | 51.68 | 42.5 | 2669 | 46.13628027 | SP |
| 156 | 10.845 | 29.6109215017 | 36.625 | 51.68 | 36.11 | 3791 | 42.43085871 | SP |
| 260 | 10.845 | 29.6109215017 | 36.625 | 51.68 | 36.11 | 3791 | 42.43085871 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 47.47 | 0.24 | 0.50 | 47.21 | 47.62 | 47.21 | 4877 |
| 1734651300 | 47.2349 | 0.45 | 0.96 | 47.1996 | 47.34 | 47.1996 | 4270 |
| 1734564900 | 46.7879 | -0.84 | -1.76 | 47.57 | 47.67 | 46.7879 | 2095 |
| 1734478500 | 47.625 | 0.03 | 0.07 | 47.35 | 47.625 | 47.35 | 5651 |
| 1734392100 | 47.5917 | -0.35 | -0.73 | 47.5917 | 47.5917 | 47.5917 | 151 |
| 1734132900 | 47.9424 | -0.16 | -0.32 | 47.91 | 47.96 | 47.91 | 2657 |
| 1734046500 | 48.0981 | -0.25 | -0.52 | 48.22 | 48.23 | 48.05 | 5777 |
| 1733960100 | 48.35 | -0.03 | -0.06 | 48.23 | 48.35 | 48.23 | 644 |
| 1733873700 | 48.38 | -0.97 | -1.97 | 48.39 | 48.41 | 48.33 | 3839 |
| 1733787300 | 49.35 | 1.31 | 2.73 | 49.32 | 49.59 | 49.32 | 7718 |
| 1733528100 | 48.04 | 0.15 | 0.32 | 48.11 | 48.17 | 48.04 | 6710 |
| 1733441700 | 47.8851 | 0.35 | 0.73 | 47.72 | 47.96 | 47.72 | 22978 |
| 1733355300 | 47.54 | -0.03 | -0.07 | 47.57 | 47.57 | 47.52 | 1887 |
| 1733268900 | 47.5743 | 0.27 | 0.58 | 47.55 | 47.6 | 47.49 | 872 |
| 1733182500 | 47.3023 | 0.13 | 0.28 | 47.2 | 47.3023 | 47.11 | 2854 |
| 1732917840 | 47.1707 | 0.16 | 0.34 | 46.72 | 47.1707 | 46.72 | 78 |
| 1732750500 | 47.01 | 0.09 | 0.19 | 47.25 | 47.25 | 47.01 | 41680 |
| 1732664100 | 46.92 | -0.35 | -0.74 | 47 | 47 | 46.8919 | 758 |
| 1732577700 | 47.27 | 0.21 | 0.45 | 47.54 | 47.54 | 47.09 | 1925 |
| 1732318500 | 47.06 | -0.18 | -0.38 | 46.95 | 47.06 | 46.95 | 1305 |
| 1732232100 | 47.24 | 0.01 | 0.02 | 47.16 | 47.25 | 47.16 | 2761 |
| 1732145700 | 47.23 | -0.08 | -0.17 | 47.13 | 47.23 | 47.1101 | 244 |
| 1732059300 | 47.31 | -0.05 | -0.11 | 47.34 | 47.34 | 47.31 | 829 |
| 1731972900 | 47.36 | 0.49 | 1.05 | 47.19 | 47.36 | 47.19 | 306 |
| 1731713700 | 46.87 | 0.15 | 0.32 | 46.97 | 46.97 | 46.755 | 440 |
| 1731627300 | 46.72 | -0.33 | -0.71 | 46.83 | 46.83 | 46.72 | 448 |
| 1731540900 | 47.0547 | 0.02 | 0.05 | 47.05 | 47.078 | 47.045 | 493 |
| 1731454500 | 47.03 | -0.94 | -1.96 | 47.185 | 47.185 | 47.01 | 476 |
| 1731368100 | 47.97 | -0.16 | -0.33 | 47.948 | 47.97 | 47.948 | 1976 |
| 1731108900 | 48.13 | -1.15 | -2.33 | 48.12 | 48.13 | 47.9367 | 1010 |
| 1731022500 | 49.28 | 1.16 | 2.41 | 49.2 | 49.32 | 49.15 | 3090 |
| 1730936100 | 48.12 | -0.37 | -0.76 | 47.83 | 48.12 | 47.83 | 1447 |
| 1730849700 | 48.4901 | 0.64 | 1.33 | 48.3843 | 48.4901 | 48.3843 | 147 |
| 1730763300 | 47.8534 | 0.09 | 0.18 | 48.08 | 48.15 | 47.8534 | 1225 |
| 1730500500 | 47.7682 | 0.1 | 0.21 | 47.85 | 47.85 | 47.7682 | 106 |
| 1730414100 | 47.6683 | -0.24 | -0.50 | 47.92 | 47.92 | 47.64 | 512 |
| 1730327700 | 47.9092 | -0.37 | -0.77 | 47.81 | 47.99 | 47.81 | 470 |
| 1730241300 | 48.28 | -0.35 | -0.73 | 48.38 | 48.38 | 48.28 | 138 |
| 1730154900 | 48.6337 | 0.24 | 0.49 | 48.44 | 48.6337 | 48.44 | 1449 |
| 1729895700 | 48.3963 | -0.23 | -0.47 | 48.64 | 48.64 | 48.3301 | 1033 |
| 1729809300 | 48.6232 | 0.06 | 0.12 | 48.7 | 48.7 | 48.5386 | 627 |
| 1729722900 | 48.5628 | -0.48 | -0.97 | 48.7 | 48.7 | 48.54 | 1172 |
| 1729636500 | 49.04 | 0.2 | 0.42 | 48.99 | 49.04 | 48.9 | 814 |
| 1729550100 | 48.8372 | -0.3 | -0.60 | 48.86 | 48.94 | 48.63 | 2014 |
| 1729290900 | 49.1342 | 0.66 | 1.36 | 49.17 | 49.17 | 49.1342 | 51 |
| 1729204500 | 48.4751 | -0.56 | -1.15 | 48.43 | 48.48 | 48.35 | 419 |
| 1729118100 | 49.0393 | 0.6 | 1.25 | 49.0887 | 49.13 | 49.0393 | 356 |
| 1729031700 | 48.4351 | -0.88 | -1.79 | 48.87 | 48.87 | 48.36 | 1254 |
| 1728945300 | 49.3177 | -0.1 | -0.21 | 49.55 | 49.55 | 49.3177 | 362 |
| 1728686100 | 49.4215 | 0.14 | 0.28 | 49.06 | 49.4215 | 49.06 | 553 |
| 1728599700 | 49.2818 | 0.18 | 0.37 | 48.99 | 49.2818 | 48.96 | 331 |
| 1728513300 | 49.1012 | -0.23 | -0.46 | 48.82 | 49.206471 | 48.82 | 2699 |
| 1728426900 | 49.33 | -2.35 | -4.55 | 49.47 | 49.47 | 48.9901 | 626 |
| 1728340500 | 51.68 | 0.83 | 1.62 | 51.49 | 51.68 | 51.24 | 2759 |
| 1728081300 | 50.8543 | 0.74 | 1.47 | 50.58 | 50.8543 | 50.58 | 1185 |
| 1727994900 | 50.1179 | -1.07 | -2.09 | 50.02 | 50.29 | 49.93 | 23150 |
| 1727908500 | 51.19 | 1.16 | 2.31 | 50.975 | 51.19 | 50.78 | 2416 |
| 1727822100 | 50.0344 | 0.21 | 0.43 | 49.8 | 50.0344 | 49.67 | 420 |
| 1727735520 | 49.82 | -0.45 | -0.89 | 50.34 | 50.34 | 49.82 | 760 |
| 1727476500 | 50.267 | 0.08 | 0.15 | 50.34 | 50.39 | 50.2 | 1551 |
| 1727390100 | 50.19 | 1.3 | 2.66 | 50.1 | 50.28 | 50.01 | 1443 |
| 1727303700 | 48.89 | -0.63 | -1.27 | 49.02 | 49.16 | 48.89 | 460 |
| 1727217300 | 49.52 | 1.77 | 3.71 | 48.63 | 49.52 | 48.63 | 820 |
| 1727130900 | 47.749 | 0.5 | 1.06 | 47.41 | 47.84 | 47.41 | 12883 |
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
