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 |
|---|---|---|---|---|---|---|---|
| 1739484000 | 49.71 | 0.48 | 0.98 | 49.25 | 49.73 | 49.16 | 27033 |
| 1739397600 | 49.23 | 0.35 | 0.72 | 48.76 | 49.23 | 48.57 | 22595 |
| 1739311200 | 48.88 | -0.17 | -0.35 | 48.82 | 49.14 | 48.45 | 22291 |
| 1739224800 | 49.05 | 0.86 | 1.78 | 48.56 | 49.05 | 48.31 | 26603 |
| 1738965600 | 48.19 | -0.31 | -0.64 | 48.9 | 48.9 | 47.93 | 15973 |
| 1738879200 | 48.5 | 0.37 | 0.77 | 48.48 | 49 | 48.2 | 22979 |
| 1738792800 | 48.13 | 0.91 | 1.93 | 47.33 | 48.13 | 47.15 | 15199 |
| 1738706400 | 47.22 | 0.81 | 1.75 | 46.44 | 47.27 | 46.16 | 94155 |
| 1738620000 | 46.41 | 1.17 | 2.59 | 44.67 | 46.58 | 44.67 | 261375 |
| 1738360800 | 45.24 | 0.04 | 0.09 | 45.07 | 45.7 | 45.07 | 117278 |
| 1738274400 | 45.2 | 0.64 | 1.44 | 44.84 | 45.56 | 44.84 | 116035 |
| 1738188000 | 44.56 | 0.22 | 0.50 | 44.42 | 44.72 | 44.16 | 48167 |
| 1738101600 | 44.34 | -0.29 | -0.65 | 44.55 | 44.58 | 44.12 | 57328 |
| 1738015200 | 44.63 | 1.16 | 2.67 | 43.12 | 44.65 | 42.9 | 159073 |
| 1737756000 | 43.47 | -0.11 | -0.25 | 43.4 | 43.72 | 43.19 | 82746 |
| 1737669600 | 43.58 | -0.11 | -0.25 | 43.65 | 43.65 | 43.31 | 74997 |
| 1737583200 | 43.69 | -0.12 | -0.27 | 44.05 | 44.05 | 43.41 | 72022 |
| 1737496800 | 43.81 | -0.19 | -0.43 | 43.79 | 44.18 | 43.62 | 70852 |
| 1737410400 | 44 | 0.37 | 0.85 | 43.95 | 44.16 | 43.65 | 59363 |
| 1737151200 | 43.63 | 1.1 | 2.59 | 42.9 | 43.64 | 42.76 | 79783 |
| 1737064800 | 42.53 | -0.17 | -0.40 | 42.78 | 42.85 | 42.43 | 55573 |
| 1736978400 | 42.7 | 0.33 | 0.78 | 42.88 | 43.05 | 42.48 | 59483 |
| 1736892000 | 42.37 | -0.33 | -0.77 | 42.69 | 42.86 | 42.08 | 79597 |
| 1736805600 | 42.7 | -0.68 | -1.57 | 42.96 | 43.16 | 42.58 | 95024 |
| 1736546400 | 43.38 | -0.66 | -1.50 | 43.31 | 43.67 | 42.7 | 300214 |
| 1736460000 | 44.04 | 1.14 | 2.66 | 43.5 | 44.07 | 43 | 50198 |
| 1736373600 | 42.9 | 0.27 | 0.63 | 42.7 | 43.05 | 42.4 | 48868 |
| 1736287200 | 42.63 | -0.04 | -0.09 | 42.82 | 43 | 42.39 | 55937 |
| 1736200800 | 42.67 | 0.24 | 0.57 | 42.81 | 42.9 | 42.3 | 142882 |
| 1735941600 | 42.43 | 0.28 | 0.66 | 42.31 | 42.76 | 42.21 | 69001 |
| 1735855200 | 42.15 | -0.27 | -0.64 | 42.43 | 42.8 | 41.74 | 98157 |
| 1735682400 | 42.42 | -0.32 | -0.75 | 42.85 | 42.85 | 42.28 | 73715 |
| 1735596000 | 42.74 | -0.79 | -1.81 | 43.31 | 43.31 | 42.38 | 83953 |
| 1735336800 | 43.53 | -0.85 | -1.92 | 44.04 | 44.04 | 43.19 | 114103 |
| 1735066800 | 44.38 | 0.36 | 0.82 | 44.1 | 44.38 | 43.83 | 40359 |
| 1734991200 | 44.02 | -0.16 | -0.36 | 44.27 | 44.27 | 43.43 | 110431 |
| 1734732000 | 44.18 | -0.06 | -0.14 | 43.85 | 44.49 | 43.67 | 54788 |
| 1734645600 | 44.24 | -0.44 | -0.98 | 45.09 | 45.09 | 44.19 | 57336 |
| 1734559200 | 44.68 | -0.83 | -1.82 | 45.54 | 45.54 | 44.68 | 60048 |
| 1734472800 | 45.51 | -0.51 | -1.11 | 46.18 | 46.18 | 45.45 | 66470 |
| 1734386400 | 46.02 | 0.18 | 0.39 | 45.92 | 46.68 | 45.7 | 75067 |
| 1734127200 | 45.84 | 0.03 | 0.07 | 45.52 | 46.59 | 44.88 | 110194 |
| 1734040800 | 45.81 | -0.3 | -0.65 | 46.59 | 46.59 | 45.75 | 87986 |
| 1733954400 | 46.11 | 0.05 | 0.11 | 46.2 | 46.69 | 46.05 | 83453 |
| 1733868000 | 46.06 | 0.25 | 0.55 | 45.87 | 46.12 | 45.72 | 42535 |
| 1733781600 | 45.81 | -0.21 | -0.46 | 46.26 | 46.26 | 45.45 | 72455 |
| 1733522400 | 46.02 | 0.47 | 1.03 | 45.61 | 46.25 | 45.58 | 53470 |
| 1733436180 | 45.55 | -0.34 | -0.74 | 45.89 | 45.89 | 45.43 | 63111 |
| 1733349600 | 45.89 | 0.32 | 0.70 | 45.52 | 45.91 | 45.35 | 48109 |
| 1733263200 | 45.57 | 0.33 | 0.73 | 45.25 | 45.57 | 45 | 44923 |
| 1733176800 | 45.24 | 0.06 | 0.13 | 45.15 | 45.24 | 44.75 | 85110 |
| 1732917600 | 45.18 | 0.07 | 0.16 | 44.92 | 45.19 | 44.64 | 27847 |
| 1732831200 | 45.11 | 0.5 | 1.12 | 45 | 45.25 | 44.85 | 6651 |
| 1732744800 | 44.61 | -0.44 | -0.98 | 45.16 | 45.16 | 44.47 | 55745 |
| 1732658400 | 45.05 | 0.5 | 1.12 | 44.7 | 45.13 | 44.53 | 57044 |
| 1732572000 | 44.55 | -0.15 | -0.34 | 45.32 | 45.32 | 44.03 | 91674 |
| 1732312800 | 44.7 | 0.41 | 0.93 | 44.44 | 45.18 | 44.44 | 119522 |
| 1732226460 | 44.29 | 1.26 | 2.93 | 43.46 | 44.43 | 43.16 | 95249 |
| 1732140000 | 43.03 | -0.12 | -0.28 | 43.15 | 43.15 | 42.53 | 43624 |
| 1732053600 | 43.15 | 0.48 | 1.12 | 42.81 | 43.3 | 42.48 | 77337 |
| 1731967200 | 42.67 | 0.55 | 1.31 | 42.1 | 42.93 | 42.02 | 41389 |
| 1731708000 | 42.12 | -0.77 | -1.80 | 42.61 | 42.68 | 42.02 | 45699 |
| 1731621600 | 42.89 | -0.44 | -1.02 | 43 | 43.18 | 42.8 | 39292 |
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
