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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741726800 | 45.07 | 1.26 | 2.88 | 44.56 | 45.07 | 44.56 | 83274 |
| 1741640400 | 43.81 | -2.67 | -5.74 | 45.05 | 45.05 | 43.81 | 176317 |
| 1741384800 | 46.48 | 3.81 | 8.93 | 44.62 | 46.48 | 44.62 | 304729 |
| 1741298400 | 42.67 | -2.79 | -6.14 | 43.01 | 43.01 | 42.67 | 131999 |
| 1741212060 | 45.46 | 0.91 | 2.04 | 45.48 | 45.48 | 45.46 | 137680 |
| 1741125660 | 44.55 | -0.04 | -0.09 | 44.76 | 44.76 | 44.55 | 152753 |
| 1741039200 | 44.59 | -2.8 | -5.91 | 48.39 | 48.39 | 44.59 | 68131 |
| 1740780000 | 47.39 | 0.39 | 0.83 | 46.43 | 47.64 | 45.72 | 121612 |
| 1740693600 | 47 | -3.67 | -7.24 | 51.68 | 52 | 47 | 141832 |
| 1740607200 | 50.67 | 2.44 | 5.06 | 49.11 | 50.72 | 49 | 94676 |
| 1740520800 | 48.23 | -1.3 | -2.62 | 49.04 | 49.49 | 47.77 | 87339 |
| 1740434400 | 49.53 | -2.55 | -4.90 | 51.99 | 52.07 | 49.34 | 128709 |
| 1740175200 | 52.08 | -1.68 | -3.13 | 53.35 | 54.11 | 51.53 | 111706 |
| 1740088800 | 53.76 | -0.66 | -1.21 | 54.35 | 54.41 | 52.99 | 46314 |
| 1740002400 | 54.42 | 0 | 0.00 | 54.29 | 54.42 | 53.39 | 72107 |
| 1739916000 | 54.42 | -1.04 | -1.88 | 54.44 | 54.69 | 53.39 | 101303 |
| 1739570400 | 55.46 | -0.66 | -1.18 | 55.82 | 55.94 | 54.53 | 87103 |
| 1739484000 | 56.12 | -0.09 | -0.16 | 55.96 | 56.25 | 54.9 | 105714 |
| 1739397600 | 56.21 | 0.24 | 0.43 | 54.89 | 56.22 | 54.89 | 65749 |
| 1739311200 | 55.97 | 0.14 | 0.25 | 55.19 | 56.55 | 54.72 | 74692 |
| 1739224800 | 55.83 | 2.17 | 4.04 | 54.01 | 56.05 | 54.01 | 120004 |
| 1738965600 | 53.66 | -1.48 | -2.68 | 55.76 | 56 | 53.36 | 136221 |
| 1738879200 | 55.14 | -0.1 | -0.18 | 55.77 | 55.77 | 54.38 | 85164 |
| 1738792800 | 55.24 | 2.24 | 4.23 | 55.4 | 56.5 | 54.21 | 203764 |
| 1738706400 | 53 | 0.98 | 1.88 | 52.23 | 53.02 | 51.32 | 108001 |
| 1738620000 | 52.02 | -0.82 | -1.55 | 51.19 | 52.51 | 50.77 | 118514 |
| 1738360800 | 52.84 | 1.66 | 3.24 | 52.3 | 53.93 | 51.6 | 111736 |
| 1738274400 | 51.18 | 1.99 | 4.05 | 51.53 | 52.8 | 50.97 | 177156 |
| 1738188000 | 49.19 | -0.3 | -0.61 | 49.77 | 50.3 | 48.34 | 152911 |
| 1738101600 | 49.49 | 1.19 | 2.46 | 49.6 | 49.98 | 47.5 | 354085 |
| 1738015200 | 48.3 | -10.04 | -17.21 | 50.44 | 52.06 | 46.74 | 593272 |
| 1737756000 | 58.34 | 0.91 | 1.58 | 58.29 | 59.36 | 57.77 | 146588 |
| 1737669600 | 57.43 | -0.03 | -0.05 | 56.94 | 57.43 | 56.4 | 51730 |
| 1737583200 | 57.46 | 0.11 | 0.19 | 58.85 | 58.9 | 57.42 | 90033 |
| 1737496800 | 57.35 | 0.35 | 0.61 | 57.6 | 57.75 | 56.65 | 149902 |
| 1737410400 | 57 | 0.51 | 0.90 | 56.42 | 58 | 56.3 | 56960 |
| 1737151200 | 56.49 | 1.66 | 3.03 | 56.59 | 56.74 | 55.55 | 129152 |
| 1737064800 | 54.83 | 0.43 | 0.79 | 56.09 | 56.68 | 54.75 | 119263 |
| 1736978400 | 54.4 | 0.88 | 1.64 | 54.47 | 54.9 | 53.85 | 96074 |
| 1736892000 | 53.52 | -0.32 | -0.59 | 53.99 | 54.87 | 53.25 | 65817 |
| 1736805600 | 53.84 | 0.28 | 0.52 | 52.49 | 54.63 | 52.41 | 199538 |
| 1736546400 | 53.56 | -1.24 | -2.26 | 54.24 | 54.25 | 52.8 | 167351 |
| 1736460000 | 54.8 | 0.08 | 0.15 | 54.77 | 54.8 | 54.52 | 6965 |
| 1736373600 | 54.72 | 0.15 | 0.27 | 54.8 | 55.45 | 53.97 | 99703 |
| 1736287200 | 54.57 | -1.8 | -3.19 | 57.14 | 57.14 | 54.36 | 184770 |
| 1736200800 | 56.37 | 0.87 | 1.57 | 56 | 57.68 | 55.7 | 204444 |
| 1735941600 | 55.5 | 0.19 | 0.34 | 55.55 | 56.28 | 54.78 | 117814 |
| 1735855200 | 55.31 | -0.07 | -0.13 | 56.26 | 57.08 | 55 | 108186 |
| 1735682400 | 55.38 | -0.9 | -1.60 | 56.33 | 56.44 | 55.24 | 29312 |
| 1735596000 | 56.28 | -1.57 | -2.71 | 56 | 56.9 | 55.28 | 77999 |
| 1735336800 | 57.85 | 0.62 | 1.08 | 58.37 | 58.62 | 56.48 | 62619 |
| 1735066800 | 57.23 | 1.66 | 2.99 | 57.2 | 57.25 | 56.1 | 97585 |
| 1734991200 | 55.57 | 2.59 | 4.89 | 54.09 | 55.75 | 53.92 | 90050 |
| 1734732000 | 52.98 | 0.82 | 1.57 | 52.5 | 54.83 | 52.32 | 250071 |
| 1734645600 | 52.16 | -1.64 | -3.05 | 54.43 | 54.43 | 51.98 | 154635 |
| 1734559200 | 53.8 | -3.64 | -6.34 | 57.31 | 57.31 | 52.46 | 155837 |
| 1734472800 | 57.44 | -2.36 | -3.95 | 57.53 | 57.9 | 55.88 | 301847 |
| 1734386400 | 59.8 | 6.04 | 11.24 | 55.47 | 60.13 | 55.25 | 775351 |
| 1734127200 | 53.76 | 10.43 | 24.07 | 51 | 54.5 | 50.32 | 489252 |
| 1734040800 | 43.33 | -0.48 | -1.10 | 43.25 | 43.39 | 42.06 | 120532 |
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
