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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738360800 | 53.79 | 0.06 | 0.11 | 53.91 | 53.91 | 53.49 | 4570 |
| 1738274400 | 53.73 | 0.77 | 1.45 | 53.48 | 53.73 | 53.26 | 3911 |
| 1738188000 | 52.96 | -0.12 | -0.23 | 53.29 | 53.29 | 52.96 | 26996 |
| 1738101600 | 53.08 | -0.18 | -0.34 | 53.09 | 53.28 | 53.06 | 119812 |
| 1738015200 | 53.26 | 0.57 | 1.08 | 52.85 | 53.26 | 52.85 | 2026 |
| 1737756000 | 52.69 | -0.07 | -0.13 | 52.69 | 52.72 | 52.66 | 702 |
| 1737669600 | 52.76 | -0.02 | -0.04 | 52.6 | 52.76 | 52.55 | 1252 |
| 1737583200 | 52.78 | 0.2 | 0.38 | 52.87 | 52.87 | 52.78 | 854 |
| 1737496800 | 52.58 | 0.21 | 0.40 | 52.65 | 52.76 | 52.53 | 817 |
| 1737410400 | 52.37 | -0.2 | -0.38 | 52.9 | 52.9 | 52.13 | 8196 |
| 1737151200 | 52.57 | 0.53 | 1.02 | 52.43 | 52.64 | 52.42 | 2821 |
| 1737064800 | 52.04 | 0.52 | 1.01 | 51.86 | 52.04 | 51.77 | 2392 |
| 1736978400 | 51.52 | 0.26 | 0.51 | 51.58 | 51.58 | 51.46 | 1030 |
| 1736892000 | 51.26 | 0.13 | 0.25 | 51.19 | 51.26 | 51.03 | 1254 |
| 1736805600 | 51.13 | 0.16 | 0.31 | 50.95 | 51.18 | 50.95 | 703 |
| 1736546400 | 50.97 | -0.62 | -1.20 | 51.37 | 51.37 | 50.95 | 2768 |
| 1736460000 | 51.59 | 0.05 | 0.10 | 51.44 | 51.6 | 51.44 | 1629 |
| 1736373600 | 51.54 | 0.35 | 0.68 | 51.25 | 51.54 | 51.25 | 300 |
| 1736287200 | 51.19 | 0.05 | 0.10 | 51.37 | 51.37 | 51.19 | 765 |
| 1736200800 | 51.14 | -0.82 | -1.58 | 51.53 | 51.53 | 51.14 | 637 |
| 1735941600 | 51.96 | 0.41 | 0.80 | 51.7 | 52.06 | 51.7 | 5353 |
| 1735855200 | 51.55 | -0.22 | -0.42 | 52 | 52 | 51.54 | 598 |
| 1735682400 | 51.77 | -0.1 | -0.19 | 51.84 | 51.84 | 51.77 | 1525 |
| 1735596000 | 51.87 | -0.68 | -1.29 | 52.11 | 52.11 | 51.87 | 100 |
| 1735336800 | 52.55 | -0.23 | -0.44 | 52.69 | 52.69 | 52.43 | 7051 |
| 1735066800 | 52.78 | 0.46 | 0.88 | 52.78 | 52.78 | 52.78 | 1072 |
| 1734991200 | 52.32 | 0.09 | 0.17 | 52.25 | 52.32 | 52.14 | 588 |
| 1734732000 | 52.23 | 0.29 | 0.56 | 51.86 | 52.44 | 51.82 | 1897 |
| 1734645600 | 51.94 | -0.13 | -0.25 | 52.13 | 52.14 | 51.94 | 1567 |
| 1734559200 | 52.07 | -0.74 | -1.40 | 52.83 | 52.83 | 52.05 | 1974 |
| 1734472800 | 52.81 | 0.06 | 0.11 | 52.99 | 52.99 | 52.75 | 2230 |
| 1734386400 | 52.75 | 0.05 | 0.09 | 53.06 | 53.06 | 52.75 | 1635 |
| 1734127200 | 52.7 | 0.16 | 0.30 | 52.69 | 52.72 | 52.64 | 798 |
| 1734040800 | 52.54 | 0.12 | 0.23 | 52.55 | 52.55 | 52.47 | 1353 |
| 1733954400 | 52.42 | -0.13 | -0.25 | 52.79 | 52.79 | 52.42 | 3098 |
| 1733868000 | 52.55 | -0.1 | -0.19 | 52.6 | 52.6 | 52.55 | 5734 |
| 1733781600 | 52.65 | -0.19 | -0.36 | 52.79 | 52.84 | 52.5 | 2575 |
| 1733522400 | 52.84 | 0.26 | 0.49 | 53.18 | 53.18 | 52.84 | 3118 |
| 1733436180 | 52.58 | -0.3 | -0.57 | 52.67 | 52.71 | 52.5 | 5206 |
| 1733349600 | 52.88 | 0.03 | 0.06 | 52.88 | 52.88 | 52.81 | 1391 |
| 1733263200 | 52.85 | -0.07 | -0.13 | 53.01 | 53.01 | 52.82 | 4323 |
| 1733176800 | 52.92 | -0.17 | -0.32 | 52.91 | 53.04 | 52.9 | 1766 |
| 1732917600 | 53.09 | -0.01 | -0.02 | 53.07 | 53.31 | 52.75 | 3587 |
| 1732831200 | 53.1 | 0.22 | 0.42 | 52.97 | 53.1 | 52.97 | 4741 |
| 1732744800 | 52.88 | -0.15 | -0.28 | 53.07 | 53.21 | 52.88 | 3466 |
| 1732658400 | 53.03 | 0.68 | 1.30 | 52.84 | 53.03 | 52.84 | 1989 |
| 1732572000 | 52.35 | 0.19 | 0.36 | 52.37 | 52.45 | 52.26 | 2557 |
| 1732312800 | 52.16 | 0.33 | 0.64 | 52 | 52.25 | 52 | 6085 |
| 1732226460 | 51.83 | 0.49 | 0.95 | 51.35 | 51.83 | 51.35 | 8259 |
| 1732140000 | 51.34 | 0.27 | 0.53 | 51.31 | 51.34 | 51.13 | 1245 |
| 1732053600 | 51.07 | -0.3 | -0.58 | 50.9 | 51.22 | 50.9 | 8414 |
| 1731967200 | 51.37 | -0.13 | -0.25 | 51.53 | 51.56 | 51.37 | 5814 |
| 1731708000 | 51.5 | -0.36 | -0.69 | 51.77 | 51.77 | 51.44 | 4205 |
| 1731621600 | 51.86 | -0.25 | -0.48 | 51.93 | 51.93 | 51.83 | 4386 |
| 1731535200 | 52.11 | 0.19 | 0.37 | 52.11 | 52.14 | 52.11 | 664 |
| 1731448800 | 51.92 | 0 | 0.00 | 51.99 | 52.06 | 51.87 | 3005 |
| 1731362400 | 51.92 | 0.06 | 0.12 | 52.1 | 52.1 | 51.92 | 1900 |
| 1731103200 | 51.86 | 0.54 | 1.05 | 52 | 52.05 | 51.86 | 4017 |
| 1731016800 | 51.32 | -0.21 | -0.41 | 51.4 | 51.43 | 51.28 | 30864 |
| 1730930400 | 51.53 | 1.12 | 2.22 | 51.22 | 51.57 | 51.16 | 22922 |
| 1730844000 | 50.41 | 0.14 | 0.28 | 50.2 | 50.41 | 50.18 | 1630 |
| 1730757600 | 50.27 | -0.33 | -0.65 | 50.05 | 50.27 | 50.05 | 6461 |
| 1730494800 | 50.6 | 0.15 | 0.30 | 50.64 | 50.66 | 50.59 | 5575 |
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
