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 | -0.8414 | -1.85780525502 | 45.29 | 45.49 | 43.61 | 510260 | 44.47747341 | CS |
| 4 | 2.1286 | 5.0297731569 | 42.32 | 47 | 42.2 | 828225 | 44.50176382 | CS |
| 12 | 5.3186 | 13.5921288014 | 39.13 | 47 | 38.11 | 575455 | 42.08287723 | CS |
| 26 | 0.8586 | 1.96971782519 | 43.59 | 47.88 | 36.962 | 600098 | 42.23933246 | CS |
| 52 | -3.2214 | -6.7577092511 | 47.67 | 50.12 | 36.962 | 588275 | 43.85973983 | CS |
| 156 | 2.6586 | 6.36180904523 | 41.79 | 59.78 | 36.962 | 540474 | 45.97228475 | CS |
| 260 | 0.1986 | 0.448813559322 | 44.25 | 59.78 | 36.962 | 481996 | 45.5673837 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 44.27 | -0.27 | -0.61 | 44.55 | 44.65 | 43.61 | 380232 |
| 1782945600 | 44.54 | 0.3 | 0.68 | 44.51 | 45.23 | 44.4 | 521332 |
| 1782859200 | 44.24 | -0.53 | -1.18 | 44.87 | 45.27 | 44.095 | 541577 |
| 1782772800 | 44.77 | -0.7 | -1.54 | 45.29 | 45.49 | 44.61 | 597898 |
| 1782513600 | 45.47 | 0.64 | 1.43 | 45.03 | 45.84 | 44.75 | 2385965 |
| 1782427200 | 44.83 | 0.26 | 0.58 | 44.59 | 45.7 | 44.26 | 392318 |
| 1782340800 | 44.57 | 0.66 | 1.50 | 43.91 | 44.96 | 43.895 | 518869 |
| 1782254400 | 43.91 | 0.05 | 0.11 | 44.02 | 44.71 | 43.87 | 545220 |
| 1782168000 | 43.86 | -0.29 | -0.66 | 44.75 | 44.75 | 43.0625 | 877889 |
| 1781822400 | 44.15 | 0.67 | 1.54 | 43.53 | 44.3 | 43.01 | 1027022 |
| 1781736000 | 43.48 | -0.5 | -1.14 | 43.82 | 44.3 | 42.97 | 816533 |
| 1781649600 | 43.98 | -0.02 | -0.05 | 44.4 | 44.54 | 43.8 | 695692 |
| 1781563200 | 44 | -1.93 | -4.20 | 46.02 | 46.02 | 43.84 | 656830 |
| 1781304000 | 45.93 | -0.23 | -0.50 | 46 | 47 | 45.64 | 1041962 |
| 1781217600 | 46.16 | 1.29 | 2.87 | 45.03 | 46.18 | 44.54 | 907769 |
| 1781131200 | 44.87 | 0.65 | 1.47 | 44.6 | 45.2 | 44.185 | 831554 |
| 1781044800 | 44.22 | 1.79 | 4.22 | 42.68 | 44.26 | 42.68 | 862661 |
| 1780958400 | 42.43 | -0.11 | -0.26 | 42.32 | 43.46 | 42.2 | 1306718 |
| 1780699200 | 42.54 | 2.66 | 6.67 | 41.74 | 43.39 | 41.581 | 1388041 |
| 1780612800 | 39.88 | 0.69 | 1.76 | 40.22 | 40.27 | 39.42 | 750520 |
| 1780526400 | 39.19 | -0.16 | -0.41 | 39.12 | 39.27 | 38.585 | 562610 |
| 1780440000 | 39.35 | 0.25 | 0.64 | 38.8 | 39.44 | 38.7 | 533719 |
| 1780353600 | 39.1 | 0.04 | 0.10 | 38.72 | 39.46 | 38.4 | 721243 |
| 1780094400 | 39.06 | -0.77 | -1.93 | 39.77 | 39.825 | 39.02 | 672587 |
| 1780008000 | 39.83 | -0.19 | -0.47 | 39.81 | 40.3 | 39.58 | 380930 |
| 1779921600 | 40.02 | -0.01 | -0.02 | 40.02 | 40.74 | 39.8 | 348668 |
| 1779835200 | 40.03 | -0.16 | -0.40 | 40.14 | 40.36 | 39.66 | 393586 |
| 1779489600 | 40.19 | 0.07 | 0.17 | 40.15 | 40.645 | 39.705 | 390899 |
| 1779403200 | 40.12 | 0.57 | 1.44 | 39.16 | 40.18 | 38.4688 | 530509 |
| 1779316800 | 39.55 | 0.67 | 1.72 | 38.88 | 39.58 | 38.5 | 386168 |
| 1779230400 | 38.88 | -1.29 | -3.21 | 40.19 | 40.34 | 38.82 | 365798 |
| 1779144000 | 40.17 | 0.79 | 2.01 | 39.44 | 40.48 | 39.44 | 374827 |
| 1778884800 | 39.38 | -0.25 | -0.63 | 39.71 | 39.85 | 39.29 | 435801 |
| 1778798400 | 39.63 | 0.86 | 2.22 | 39.13 | 39.68 | 38.82 | 458405 |
| 1778712000 | 38.77 | -0.48 | -1.22 | 39.05 | 39.165 | 38.11 | 467808 |
| 1778625600 | 39.25 | -0.14 | -0.36 | 39.58 | 39.655 | 39 | 482953 |
| 1778539200 | 39.39 | -0.81 | -2.01 | 40.24 | 40.37 | 39.18 | 370189 |
| 1778280000 | 40.2 | -0.56 | -1.37 | 40.76 | 40.76 | 39.85 | 382259 |
| 1778193600 | 40.76 | 0.12 | 0.30 | 40.72 | 41.165 | 40.4 | 311705 |
| 1778107200 | 40.64 | -0.06 | -0.15 | 41.06 | 41.245 | 40.38 | 347998 |
| 1778020800 | 40.7 | 0.54 | 1.34 | 40.28 | 40.92 | 40.1 | 298662 |
| 1777934400 | 40.16 | -0.83 | -2.02 | 40.65 | 41.1 | 39.935 | 422255 |
| 1777675200 | 40.99 | 0.19 | 0.47 | 41.13 | 41.3936 | 40.61 | 331043 |
| 1777588800 | 40.8 | 1.02 | 2.56 | 40.07 | 41.185 | 39.74 | 500249 |
| 1777502400 | 39.78 | -0.66 | -1.63 | 40.31 | 40.52 | 39.49 | 331165 |
| 1777416000 | 40.44 | 0.33 | 0.82 | 40.51 | 40.8 | 40.01 | 359118 |
| 1777329600 | 40.11 | -0.05 | -0.12 | 40.08 | 40.8999 | 40.08 | 423161 |
| 1777070400 | 40.16 | -0.35 | -0.86 | 40.41 | 40.6697 | 40.15 | 487547 |
| 1776984000 | 40.51 | 0.21 | 0.52 | 40.16 | 40.615 | 40.02 | 360557 |
| 1776897600 | 40.3 | 0.04 | 0.10 | 40.36 | 40.59 | 39.93 | 374957 |
| 1776811200 | 40.26 | -0.08 | -0.20 | 40.32 | 40.82 | 40.07 | 553935 |
| 1776724800 | 40.34 | -0.01 | -0.02 | 40.2 | 40.64 | 40.14 | 291505 |
| 1776465600 | 40.35 | 0.86 | 2.18 | 39.96 | 40.94 | 39.735 | 578330 |
| 1776379200 | 39.49 | -0.24 | -0.60 | 39.75 | 40.0607 | 39.412 | 288973 |
| 1776292800 | 39.73 | 0.1 | 0.25 | 39.69 | 39.92 | 39.2 | 421297 |
| 1776206400 | 39.63 | 0.11 | 0.28 | 39.43 | 39.89 | 39.33 | 436077 |
| 1776120000 | 39.52 | 0.29 | 0.74 | 39.13 | 39.55 | 38.735 | 377559 |
| 1775860800 | 39.23 | -0.22 | -0.56 | 39.46 | 39.46 | 38.985 | 313101 |
| 1775774400 | 39.45 | 0.4 | 1.02 | 38.69 | 39.58 | 38.475 | 421708 |
| 1775688000 | 39.05 | 0.75 | 1.96 | 39.36 | 39.77 | 38.93 | 526798 |
| 1775601600 | 38.3 | -0.27 | -0.70 | 38.61 | 38.785 | 37.9814 | 534207 |
| 1775515200 | 38.57 | -0.15 | -0.39 | 38.64 | 38.69 | 38.435 | 290645 |
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.
