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 | 1.74 | 4.10764872521 | 42.36 | 44.2232 | 40.16 | 1416397 | 41.61476824 | CS |
| 4 | -9.5 | -17.723880597 | 53.6 | 62.97 | 40.16 | 1854556 | 48.32537248 | CS |
| 12 | -38.04 | -46.3111760409 | 82.14 | 86.12 | 40.16 | 2245013 | 61.31946568 | CS |
| 26 | -61.21 | -58.1236349824 | 105.31 | 106.43 | 40.16 | 2384006 | 73.75350298 | CS |
| 52 | -116.7 | -72.5746268657 | 160.8 | 190.93 | 40.16 | 1955624 | 98.84689143 | CS |
| 156 | -33.28 | -43.0085293357 | 77.38 | 247.11 | 40.16 | 1089696 | 119.18704628 | CS |
| 260 | -252.66 | -85.1395066721 | 296.76 | 309 | 40.16 | 1035357 | 114.7040127 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 41.72 | -0.88 | -2.07 | 42.29 | 43.48 | 41.2001 | 1538415 |
| 1782340500 | 42.6 | 2.17 | 5.37 | 40.21 | 42.76 | 40.16 | 1371056 |
| 1782254100 | 40.43 | -1.43 | -3.42 | 42.51 | 43.3 | 40.25 | 1530479 |
| 1782167700 | 41.86 | -0.63 | -1.48 | 42.36 | 43.3487 | 41.07 | 1225636 |
| 1781822100 | 42.49 | 0.44 | 1.05 | 41.44 | 42.8 | 40.5101 | 3175540 |
| 1781735700 | 42.05 | -2.5 | -5.60 | 44.31 | 45.21 | 41.85 | 1580039 |
| 1781649300 | 44.545 | -1.05 | -2.29 | 45.05 | 45.96 | 44.01 | 1771336 |
| 1781562900 | 45.59 | -0.32 | -0.70 | 46.61 | 47.59 | 45.24 | 1784446 |
| 1781303700 | 45.91 | 1.84 | 4.18 | 44.56 | 46.94 | 43.46 | 1252527 |
| 1781217300 | 44.07 | -2.14 | -4.63 | 45 | 45.66 | 42.66 | 2360322 |
| 1781130900 | 46.21 | -2.01 | -4.17 | 46.93 | 48.7999 | 46.1 | 1503475 |
| 1781044500 | 48.22 | 0.01 | 0.02 | 47.23 | 49.35 | 46.9 | 1768310 |
| 1780958100 | 48.21 | -4.18 | -7.98 | 47.71 | 51.1804 | 47.46 | 2832801 |
| 1780698900 | 52.39 | -1.31 | -2.44 | 53.06 | 54.2586 | 51.33 | 1615891 |
| 1780612500 | 53.7 | -1.38 | -2.50 | 55.88 | 57.19 | 53.6 | 1346294 |
| 1780526100 | 55.075 | -2 | -3.50 | 57.84 | 59.705 | 54.92 | 1554011 |
| 1780439700 | 57.07 | -5.47 | -8.75 | 59.785 | 60.23 | 56.3569 | 1819291 |
| 1780353300 | 62.54 | 6.48 | 11.56 | 58.11 | 62.97 | 56.75 | 2211729 |
| 1780094100 | 56.06 | 3.41 | 6.48 | 53.6 | 58.2 | 51.4 | 2994963 |
| 1780007700 | 52.65 | -0.81 | -1.52 | 53.52 | 55 | 52.42 | 1804900 |
| 1779921300 | 53.46 | -1.87 | -3.38 | 54.35 | 56.6068 | 53.32 | 1782414 |
| 1779834900 | 55.33 | 2.14 | 4.02 | 52.786 | 55.965 | 52.27 | 1890443 |
| 1779489300 | 53.19 | -2.05 | -3.71 | 55.2 | 57.93 | 53.09 | 1866877 |
| 1779402900 | 55.24 | 0.45 | 0.82 | 54.21 | 56.265 | 52.9 | 1603157 |
| 1779316500 | 54.79 | 1.37 | 2.56 | 53.02 | 55.07 | 52.43 | 2030267 |
| 1779230100 | 53.42 | -2.33 | -4.18 | 56.86 | 57.59 | 52.405 | 2830431 |
| 1779143700 | 55.75 | 1.08 | 1.98 | 55.72 | 58.53 | 54.9 | 2568003 |
| 1778884500 | 54.67 | 1.96 | 3.72 | 53.29 | 55.745 | 52.3 | 3515853 |
| 1778798100 | 52.71 | -2.61 | -4.72 | 55 | 56.02 | 52.07 | 4834575 |
| 1778711700 | 55.32 | -20.56 | -27.10 | 55.88 | 58.76 | 51.6001 | 11105212 |
| 1778625300 | 75.88 | -3.43 | -4.32 | 79.18 | 79.325 | 74.4743 | 1575100 |
| 1778538900 | 79.31 | -0.81 | -1.01 | 79.99 | 82.48 | 76.57 | 1552156 |
| 1778279700 | 80.12 | -0.22 | -0.27 | 78.9 | 80.665 | 74.505 | 1565766 |
| 1778193300 | 80.34 | 5.54 | 7.41 | 76 | 81.34 | 76 | 1495386 |
| 1778106900 | 74.8 | -2.23 | -2.89 | 76.5 | 76.81 | 73.905 | 1018723 |
| 1778020500 | 77.03 | -2.71 | -3.40 | 79.9 | 80.1 | 75.74 | 970290 |
| 1777934100 | 79.74 | -0.86 | -1.07 | 79.91 | 81.915 | 78.655 | 839385 |
| 1777674900 | 80.6 | 5.91 | 7.91 | 77.06 | 80.86 | 75.9 | 1784854 |
| 1777588500 | 74.69 | -1.02 | -1.35 | 75.04 | 76.19 | 72.44 | 1145448 |
| 1777502100 | 75.71 | -1.83 | -2.36 | 77.99 | 78.1 | 74.7 | 1104571 |
| 1777415700 | 77.54 | 1.01 | 1.32 | 77.6 | 79.55 | 76.01 | 888261 |
| 1777329300 | 76.53 | 0.86 | 1.14 | 75.56 | 76.93 | 73.849 | 1066655 |
| 1777070100 | 75.67 | 3.7 | 5.14 | 73.05 | 75.88 | 71.07 | 1088013 |
| 1776983700 | 71.97 | -4.91 | -6.39 | 75.94 | 75.9899 | 70.15 | 1792091 |
| 1776897300 | 76.88 | -0.23 | -0.30 | 78.15 | 80.39 | 76.22 | 1772754 |
| 1776810900 | 77.11 | 1.56 | 2.06 | 76.06 | 79.32 | 74.97 | 1880609 |
| 1776724500 | 75.55 | 7.31 | 10.71 | 67.7 | 75.69 | 67.51 | 2291968 |
| 1776465300 | 68.24 | -0.46 | -0.67 | 69.15 | 69.84 | 66.64 | 2126195 |
| 1776378900 | 68.7 | -1.46 | -2.08 | 71.66 | 74.96 | 66.9 | 2622130 |
| 1776292500 | 70.16 | 6.32 | 9.90 | 64.125 | 70.99 | 64.125 | 2719288 |
| 1776206100 | 63.84 | -1.1 | -1.69 | 66.019999 | 67.67 | 60.57 | 4148216 |
| 1776119700 | 64.94 | -0.19 | -0.29 | 65.879999 | 66.16 | 63.42 | 2641195 |
| 1775860500 | 65.129999 | -2.54 | -3.75 | 65.985 | 67.88 | 62.8 | 3833763 |
| 1775774100 | 67.67 | -6.71 | -9.02 | 73.55 | 74.64 | 66.319999 | 3989369 |
| 1775687700 | 74.38 | -6.61 | -8.16 | 83.67 | 86.12 | 74.26 | 3021094 |
| 1775601300 | 80.99 | -3.26 | -3.87 | 82.425 | 85.12 | 80.59 | 2716530 |
| 1775514900 | 84.25 | 2.3 | 2.81 | 82.14 | 85.29 | 80.08 | 5247257 |
| 1775169300 | 81.95 | -8.55 | -9.45 | 90 | 90.5 | 81.65 | 6042136 |
| 1775082900 | 90.5 | 0.43 | 0.48 | 90.5 | 90.86 | 89.6 | 3070783 |
| 1774996500 | 90.07 | 2.29 | 2.61 | 88.64 | 91.12 | 88.01 | 3500292 |
| 1774910100 | 87.78 | 0.64 | 0.73 | 87.525 | 89.31 | 87.18 | 4602189 |
| 1774650900 | 87.14 | -2.38 | -2.65 | 88.46 | 89.32 | 87.05 | 7769420 |
| 1774564500 | 89.515 | 0.39 | 0.44 | 89.12 | 90.59 | 88.875 | 2570747 |
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.
