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 | 0.27 | 0.515267175573 | 52.4 | 52.59 | 51.84 | 1003 | 52.08050467 | SP |
| 4 | 1.45554 | 2.84204890572 | 51.21446 | 52.59 | 51.21446 | 1838 | 52.0610119 | SP |
| 12 | 0.555 | 1.06495250887 | 52.115 | 53.46 | 49.8688 | 3157 | 51.4353574 | SP |
| 26 | 5.5799 | 11.8494120845 | 47.0901 | 53.46 | 47.0901 | 3020 | 50.78351914 | SP |
| 52 | 7.94 | 17.7509501453 | 44.73 | 53.46 | 44.3691 | 2597 | 49.04606503 | SP |
| 156 | 11.31 | 27.3452611219 | 41.36 | 53.46 | 34.4976 | 3038 | 43.21069978 | SP |
| 260 | 18.79 | 55.4604486423 | 33.88 | 53.46 | 22.64 | 3204 | 41.05420298 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 52.67 | 0.59 | 1.13 | 52.344026 | 52.67 | 52.34 | 3392 |
| 1739403300 | 52.0824 | -0.15 | -0.29 | 51.87 | 52.14 | 51.8617 | 1146 |
| 1739316900 | 52.2325 | 0.22 | 0.43 | 51.99 | 52.2325 | 51.99 | 1426 |
| 1739230500 | 52.01 | 0.17 | 0.33 | 52.15 | 52.15 | 51.96 | 1041 |
| 1738971300 | 51.84 | -0.33 | -0.62 | 52.19 | 52.19 | 51.84 | 812 |
| 1738884900 | 52.165 | -0.15 | -0.28 | 52.4 | 52.4 | 52.14 | 589 |
| 1738798500 | 52.3109 | 0.39 | 0.75 | 52.24 | 52.3109 | 52.2001 | 3535 |
| 1738712100 | 51.9234 | -0.08 | -0.15 | 51.89 | 51.9981 | 51.74 | 2596 |
| 1738625700 | 51.9988 | -0.08 | -0.15 | 51.54 | 52.09 | 51.54 | 1303 |
| 1738366500 | 52.0781 | -0.23 | -0.44 | 52.34 | 52.4793 | 52.0781 | 812 |
| 1738280100 | 52.3097 | 0.31 | 0.59 | 52.41 | 52.415 | 52.1159 | 891 |
| 1738193700 | 52.0022 | 0.09 | 0.17 | 52.12 | 52.12 | 52.0022 | 2066 |
| 1738107300 | 51.9122 | -0.06 | -0.12 | 52.07 | 52.07 | 51.84 | 2684 |
| 1738020900 | 51.9763 | -0.44 | -0.85 | 51.91 | 51.9763 | 51.885 | 742 |
| 1737761700 | 52.4209 | 0.31 | 0.60 | 52.33 | 52.5599 | 52.33 | 1683 |
| 1737675300 | 52.1098 | 0 | 0.00 | 52.1098 | 52.1098 | 52.1098 | 0 |
| 1737588900 | 52.1098 | -0.16 | -0.30 | 52.23 | 52.3 | 52.1098 | 3581 |
| 1737502500 | 52.265 | 0.52 | 1.00 | 52.23 | 52.395 | 52.155 | 3977 |
| 1737156900 | 51.75 | 0.33 | 0.64 | 51.74 | 51.91 | 51.74 | 2745 |
| 1737070500 | 51.4193 | 0.32 | 0.63 | 51.21446 | 51.49 | 51.21446 | 1453 |
| 1736984100 | 51.095 | 0.62 | 1.23 | 51.13 | 51.155 | 51.095 | 2044 |
| 1736897700 | 50.4762 | 0.37 | 0.73 | 50.41 | 50.49 | 50.23 | 7672 |
| 1736811300 | 50.11 | 0.24 | 0.48 | 49.9687 | 50.11 | 49.915 | 1611 |
| 1736552100 | 49.8688 | -0.85 | -1.68 | 50.51 | 50.51 | 49.8688 | 2418 |
| 1736379300 | 50.72 | 0.06 | 0.11 | 50.65 | 50.72 | 50.37 | 46752 |
| 1736292900 | 50.6647 | -0.17 | -0.33 | 51.1 | 51.1 | 50.6647 | 3565 |
| 1736206500 | 50.8304 | -0.13 | -0.26 | 51.14 | 51.19 | 50.8304 | 2473 |
| 1735947300 | 50.9635 | 0.24 | 0.47 | 50.83 | 51.059 | 50.72 | 7910 |
| 1735860900 | 50.7259 | -0.05 | -0.10 | 51.1 | 51.1731 | 50.525 | 5161 |
| 1735688100 | 50.7778 | -0.08 | -0.17 | 51.02 | 51.02 | 50.72 | 2943 |
| 1735601700 | 50.8619 | -0.42 | -0.81 | 51.01 | 51.079 | 50.69 | 6503 |
| 1735342500 | 51.2793 | -0.33 | -0.65 | 51.31 | 51.42 | 51.1908 | 3332 |
| 1735256100 | 51.6139 | -0.07 | -0.13 | 51.44 | 51.69 | 51.44 | 1740 |
| 1735077840 | 51.6799 | 0.31 | 0.61 | 51.49 | 51.7886 | 51.49 | 1791 |
| 1734996900 | 51.3688 | 0.25 | 0.50 | 51.07 | 51.44 | 50.93 | 1534 |
| 1734737700 | 51.1139 | 0.49 | 0.98 | 50.69 | 51.51 | 50.69 | 2850 |
| 1734651300 | 50.62 | -0.04 | -0.07 | 50.86 | 50.913 | 50.62 | 603 |
| 1734564900 | 50.6575 | -1.33 | -2.56 | 51.8988 | 51.8988 | 50.6575 | 783 |
| 1734478500 | 51.9899 | -0.32 | -0.61 | 52.18 | 52.18 | 51.87 | 1935 |
| 1734392100 | 52.31 | -0.04 | -0.08 | 52.4 | 52.54 | 52.31 | 4075 |
| 1734132900 | 52.35 | 0.27 | 0.52 | 52.34 | 52.35 | 52.261 | 2586 |
| 1734046500 | 52.0768 | -0.06 | -0.11 | 52.2 | 52.26 | 52.0768 | 2335 |
| 1733960100 | 52.1337 | 0.19 | 0.36 | 52.19 | 52.21 | 52.05 | 2148 |
| 1733873700 | 51.9442 | -0.26 | -0.50 | 52.31 | 52.31 | 51.9442 | 824 |
| 1733787300 | 52.207 | -0.63 | -1.19 | 52.95 | 52.95 | 52.207 | 1349 |
| 1733528100 | 52.835 | -0.06 | -0.11 | 52.94 | 52.94 | 52.741 | 3648 |
| 1733441700 | 52.8907 | 0.04 | 0.08 | 52.911112 | 52.911112 | 52.8907 | 498 |
| 1733355300 | 52.85 | -0.05 | -0.10 | 52.98 | 52.98 | 52.64 | 1565 |
| 1733268900 | 52.9043 | -0.18 | -0.34 | 52.9865 | 53.08 | 52.9043 | 2552 |
| 1733182500 | 53.0845 | -0.36 | -0.67 | 53.46 | 53.46 | 53.05 | 776 |
| 1732917840 | 53.445 | 0.19 | 0.35 | 53.37 | 53.445 | 53.37 | 315 |
| 1732750500 | 53.26 | 0 | 0.00 | 53.25 | 53.37 | 53.25 | 2642 |
| 1732664100 | 53.259 | 0.05 | 0.09 | 53.24 | 53.259 | 53.155 | 736 |
| 1732577700 | 53.2106 | 0.34 | 0.64 | 53.31 | 53.37 | 53.1 | 1638 |
| 1732318500 | 52.8739 | 0.24 | 0.46 | 52.59 | 52.8739 | 52.59 | 1309 |
| 1732232100 | 52.6297 | 0.5 | 0.96 | 52.115 | 52.67 | 52.115 | 6625 |
| 1732145700 | 52.1294 | -0.09 | -0.17 | 52.16 | 52.16 | 51.8863 | 3255 |
| 1732059300 | 52.22 | 0 | 0.01 | 51.84 | 52.22 | 51.84 | 10466 |
| 1731972900 | 52.2171 | 0.28 | 0.55 | 51.9 | 52.33 | 51.9 | 12986 |
| 1731713700 | 51.9323 | -0.07 | -0.13 | 51.825 | 51.9323 | 51.8 | 2704 |
| 1731627300 | 51.9991 | -0.32 | -0.62 | 52.43 | 52.43 | 51.9991 | 548 |
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
