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 | 0.1859 | 0.319777892837 | 58.1341 | 58.32 | 58.06 | 2690172 | 58.14087339 | SP |
| 4 | 0.04 | 0.0686341798215 | 58.28 | 58.32 | 58 | 2643874 | 58.15118188 | SP |
| 12 | -0.24 | -0.409836065574 | 58.56 | 58.58 | 58 | 2566296 | 58.24049962 | SP |
| 26 | 0.13 | 0.22340608352 | 58.19 | 59.13 | 58 | 2580334 | 58.4874856 | SP |
| 52 | -0.03 | -0.0514138817481 | 58.35 | 59.13 | 57.46 | 2521526 | 58.23595903 | SP |
| 156 | -2.19 | -3.61923648984 | 60.51 | 60.61 | 57.31 | 3041321 | 58.33305013 | SP |
| 260 | -2.55 | -4.18925579103 | 60.87 | 62.47 | 57.31 | 2447015 | 59.20842191 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 58.26 | -0.01 | -0.02 | 58.28 | 58.28 | 58.24 | 1751596 |
| 1737070500 | 58.27 | 0.04 | 0.07 | 58.19 | 58.28 | 58.19 | 2534431 |
| 1736984100 | 58.23 | 0.13 | 0.22 | 58.22 | 58.24 | 58.2 | 1881473 |
| 1736897700 | 58.1 | 0.03 | 0.05 | 58.1 | 58.12 | 58.09 | 2316844 |
| 1736811300 | 58.07 | -0.02 | -0.03 | 58.08 | 58.09 | 58.06 | 2924071 |
| 1736552100 | 58.09 | -0.09 | -0.15 | 58.1341 | 58.15 | 58.08 | 3794040 |
| 1736379300 | 58.18 | 0.04 | 0.07 | 58.1678 | 58.18 | 58.15 | 2534819 |
| 1736292900 | 58.14 | -0.04 | -0.07 | 58.17 | 58.18 | 58.124 | 2747605 |
| 1736206500 | 58.18 | 0.02 | 0.03 | 58.155 | 58.19 | 58.15 | 3230625 |
| 1735947300 | 58.16 | -0.01 | -0.02 | 58.19 | 58.2 | 58.15 | 1696589 |
| 1735860900 | 58.17 | -0.01 | -0.02 | 58.184 | 58.2 | 58.15 | 3390449 |
| 1735688100 | 58.18 | 0.03 | 0.05 | 58.19 | 58.2 | 58.15 | 3025972 |
| 1735601700 | 58.15 | 0.08 | 0.14 | 58.12 | 58.15 | 58.12 | 1840593 |
| 1735342500 | 58.07 | 0.02 | 0.04 | 58.07 | 58.1 | 58.06 | 3031423 |
| 1735256100 | 58.045 | 0.02 | 0.04 | 58.01 | 58.05 | 58 | 2064156 |
| 1735077840 | 58.02 | -0.19 | -0.33 | 58.01 | 58.03 | 58 | 1242602 |
| 1734996900 | 58.21 | -0.03 | -0.05 | 58.23 | 58.2399 | 58.2 | 4216198 |
| 1734737700 | 58.24 | 0.03 | 0.05 | 58.28 | 58.28 | 58.23 | 2473963 |
| 1734651300 | 58.21 | 0.03 | 0.05 | 58.205 | 58.24 | 58.19 | 2803342 |
| 1734564900 | 58.18 | -0.1 | -0.17 | 58.3055 | 58.32 | 58.16 | 3048117 |
| 1734478500 | 58.28 | 0 | 0.00 | 58.26 | 58.29 | 58.26 | 9909309 |
| 1734392100 | 58.28 | 0.02 | 0.03 | 58.275 | 58.29 | 58.25 | 8130654 |
| 1734132900 | 58.26 | -0.04 | -0.07 | 58.295 | 58.3 | 58.25 | 1668095 |
| 1734046500 | 58.3 | -0.03 | -0.05 | 58.3252 | 58.34 | 58.29 | 2042674 |
| 1733960100 | 58.33 | 0 | 0.00 | 58.36 | 58.38 | 58.31 | 2410779 |
| 1733873700 | 58.33 | -0.01 | -0.02 | 58.325 | 58.33 | 58.3 | 1698838 |
| 1733787300 | 58.34 | -0.02 | -0.03 | 58.345 | 58.35 | 58.33 | 2144259 |
| 1733528100 | 58.36 | 0.08 | 0.14 | 58.375 | 58.386 | 58.34 | 1879254 |
| 1733441700 | 58.28 | -0.02 | -0.03 | 58.2538 | 58.29 | 58.25 | 3062909 |
| 1733355300 | 58.3 | 0.06 | 0.10 | 58.225 | 58.31 | 58.22 | 3017534 |
| 1733268900 | 58.24 | 0 | 0.00 | 58.26 | 58.27 | 58.22 | 3077291 |
| 1733182500 | 58.24 | -0.2 | -0.34 | 58.185 | 58.24 | 58.18 | 4808184 |
| 1732917840 | 58.44 | 0.07 | 0.12 | 58.425 | 58.44 | 58.41 | 723064 |
| 1732750500 | 58.37 | 0.06 | 0.10 | 58.37 | 58.39 | 58.35 | 1222299 |
| 1732664100 | 58.31 | 0 | 0.00 | 58.3 | 58.32 | 58.275 | 1799165 |
| 1732577700 | 58.31 | 0.1 | 0.17 | 58.28 | 58.32 | 58.27 | 2245573 |
| 1732318500 | 58.21 | 0 | 0.00 | 58.235 | 58.24 | 58.2041 | 1505366 |
| 1732232100 | 58.21 | -0.03 | -0.05 | 58.24 | 58.27 | 58.2 | 1446811 |
| 1732145700 | 58.24 | -0.02 | -0.03 | 58.2367 | 58.26 | 58.23 | 1691861 |
| 1732059300 | 58.26 | 0.01 | 0.02 | 58.2853 | 58.29 | 58.2548 | 1764752 |
| 1731972900 | 58.25 | 0.03 | 0.05 | 58.235 | 58.26 | 58.22 | 2296748 |
| 1731713700 | 58.22 | 0.07 | 0.12 | 58.165 | 58.26 | 58.14 | 1581288 |
| 1731627300 | 58.15 | -0.08 | -0.14 | 58.2401 | 58.26 | 58.14 | 1530876 |
| 1731540900 | 58.23 | 0.09 | 0.15 | 58.2401 | 58.25 | 58.2 | 1489238 |
| 1731454500 | 58.14 | -0.06 | -0.10 | 58.16 | 58.18 | 58.12 | 4151445 |
| 1731368100 | 58.2 | -0.04 | -0.07 | 58.18 | 58.2 | 58.18 | 2126069 |
| 1731108900 | 58.24 | -0.03 | -0.05 | 58.2701 | 58.29 | 58.22 | 3352269 |
| 1731022500 | 58.27 | 0.1 | 0.17 | 58.235 | 58.2756 | 58.205 | 1402080 |
| 1730936100 | 58.17 | -0.08 | -0.14 | 58.15 | 58.2099 | 58.15 | 2463742 |
| 1730849700 | 58.25 | -0.03 | -0.05 | 58.2658 | 58.27 | 58.2 | 1673873 |
| 1730763300 | 58.28 | 0.05 | 0.09 | 58.3 | 58.3179 | 58.25 | 1324450 |
| 1730500500 | 58.23 | -0.25 | -0.43 | 58.34 | 58.34 | 58.22 | 2480905 |
| 1730414100 | 58.48 | 0.03 | 0.05 | 58.44 | 58.49 | 58.41 | 1595874 |
| 1730327700 | 58.45 | -0.06 | -0.10 | 58.505 | 58.5456 | 58.45 | 4799702 |
| 1730241300 | 58.51 | 0.02 | 0.03 | 58.45 | 58.51 | 58.45 | 1854283 |
| 1730154900 | 58.49 | -0.02 | -0.03 | 58.51 | 58.52 | 58.46 | 1244079 |
| 1729895700 | 58.51 | 0 | 0.00 | 58.56 | 58.58 | 58.5 | 1299691 |
| 1729809300 | 58.51 | 0.01 | 0.02 | 58.5243 | 58.56 | 58.51 | 3693499 |
| 1729722900 | 58.5 | -0.03 | -0.05 | 58.51 | 58.52 | 58.48 | 3167526 |
| 1729636500 | 58.53 | -0.02 | -0.03 | 58.56 | 58.57 | 58.52 | 1981625 |
| 1729550100 | 58.55 | -0.08 | -0.14 | 58.6 | 58.6 | 58.54 | 1209140 |
| 1729290900 | 58.63 | 0.05 | 0.09 | 58.63 | 58.64 | 58.61 | 5509892 |
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
