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 | -0.32 | -0.647249190939 | 49.44 | 49.49 | 48.68 | 1435190 | 49.12012902 | CS |
| 4 | -4.13 | -7.7558685446 | 53.25 | 54.67 | 48.68 | 1985902 | 51.11822614 | CS |
| 12 | -9.45 | -16.1345398668 | 58.57 | 59.56 | 48.68 | 2146751 | 53.85142922 | CS |
| 26 | -8.69 | -15.0320013838 | 57.81 | 63.21 | 48.68 | 2355824 | 54.87641913 | CS |
| 52 | -18.87 | -27.7540814826 | 67.99 | 68.41 | 48.68 | 2423106 | 56.95236406 | CS |
| 156 | -11.01 | -18.3103276235 | 60.13 | 79.66 | 46.92 | 3094046 | 60.19068705 | CS |
| 260 | -5.54 | -10.1353823637 | 54.66 | 82.07 | 29.78 | 2912032 | 58.92745611 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 48.78 | -0.43 | -0.87 | 49.08 | 49.13 | 48.68 | 1999508 |
| 1735342800 | 49.21 | -0.14 | -0.28 | 49.11 | 49.43 | 48.92 | 1608800 |
| 1735256400 | 49.35 | -0.07 | -0.14 | 49.35 | 49.49 | 49.115 | 1485056 |
| 1735077840 | 49.42 | 0.01 | 0.02 | 49.44 | 49.4639 | 49.095 | 647395 |
| 1734997200 | 49.41 | 0.21 | 0.43 | 49.12 | 49.56 | 48.93 | 2176152 |
| 1734738000 | 49.2 | 0.26 | 0.53 | 48.92 | 49.78 | 48.7906 | 2926758 |
| 1734651600 | 48.94 | -0.46 | -0.93 | 49.36 | 49.465 | 48.85 | 2154112 |
| 1734565200 | 49.4 | -1.6 | -3.14 | 50.78 | 50.91 | 49.35 | 2561535 |
| 1734478800 | 51 | -0.11 | -0.22 | 50.89 | 51.26 | 50.73 | 2118021 |
| 1734392400 | 51.11 | -0.56 | -1.08 | 51.5 | 51.65 | 51.06 | 1887149 |
| 1734133200 | 51.67 | -0.78 | -1.49 | 51.95 | 51.985 | 51.45 | 1862923 |
| 1734046800 | 52.45 | -1.11 | -2.07 | 52.77 | 52.9 | 52.41 | 1736388 |
| 1733960400 | 53.56 | 0.16 | 0.30 | 53.51 | 53.695 | 53.23 | 1502998 |
| 1733874000 | 53.4 | -0.35 | -0.65 | 53.3 | 53.66 | 53.08 | 1812106 |
| 1733787600 | 53.75 | 2.35 | 4.57 | 54.22 | 54.67 | 53.73 | 3199134 |
| 1733528400 | 51.4 | -0.79 | -1.51 | 52.16 | 52.25 | 51.34 | 1691096 |
| 1733442000 | 52.19 | -0.57 | -1.08 | 52.52 | 52.72 | 52.02 | 1960820 |
| 1733355600 | 52.76 | -0.36 | -0.68 | 53.21 | 53.21 | 52.62 | 2203688 |
| 1733269200 | 53.12 | 0.27 | 0.51 | 53.25 | 53.57 | 52.98 | 2198502 |
| 1733182800 | 52.85 | 0.2 | 0.38 | 52.87 | 53.005 | 52.39 | 2362539 |
| 1732917840 | 52.65 | 0.85 | 1.64 | 52.18 | 52.98 | 52.15 | 1362519 |
| 1732750800 | 51.8 | 0.61 | 1.19 | 51.59 | 52.03 | 51.48 | 2798700 |
| 1732664400 | 51.19 | -1.27 | -2.42 | 51.65 | 51.703 | 51.12 | 2346954 |
| 1732578000 | 52.46 | 0.1 | 0.19 | 52.52 | 52.65 | 52.28 | 1634744 |
| 1732318800 | 52.36 | 0.34 | 0.65 | 51.79 | 52.395 | 51.67 | 2658523 |
| 1732232400 | 52.02 | -0.25 | -0.48 | 51.69 | 52.075 | 51.49 | 2212237 |
| 1732146000 | 52.27 | -0.41 | -0.78 | 52.59 | 52.59 | 52.01 | 1815029 |
| 1732059600 | 52.68 | 0.19 | 0.36 | 52.12 | 52.75 | 51.914 | 2618211 |
| 1731973200 | 52.49 | 0.65 | 1.25 | 52.06 | 52.6699 | 52.06 | 2486896 |
| 1731714000 | 51.84 | -0.21 | -0.40 | 52.09 | 52.38 | 51.72 | 2274846 |
| 1731627600 | 52.05 | -0.27 | -0.52 | 52.11 | 52.4299 | 51.793 | 2376836 |
| 1731541200 | 52.32 | -0.28 | -0.53 | 52.48 | 52.69 | 52.1 | 3146268 |
| 1731454800 | 52.6 | -0.93 | -1.74 | 52.7 | 52.77 | 52.2635 | 2421140 |
| 1731368400 | 53.53 | -1.66 | -3.01 | 53.56 | 54.215 | 53.435 | 4142692 |
| 1731109200 | 55.19 | -2.56 | -4.43 | 56.07 | 56.1 | 54.785 | 4307110 |
| 1731022800 | 57.75 | 1.81 | 3.24 | 57.48 | 58.51 | 57.46 | 2203134 |
| 1730936400 | 55.94 | -0.74 | -1.31 | 55.01 | 56.015 | 54.81 | 2921604 |
| 1730850000 | 56.68 | 0.56 | 1.00 | 56.52 | 56.72 | 56.34 | 1177266 |
| 1730763600 | 56.12 | 0.18 | 0.32 | 55.98 | 56.56 | 55.94 | 1584369 |
| 1730500800 | 55.94 | 0.48 | 0.87 | 56.09 | 56.24 | 55.87 | 1492956 |
| 1730414400 | 55.46 | -0.96 | -1.70 | 56.12 | 56.13 | 55.04 | 1637991 |
| 1730328000 | 56.42 | -0.72 | -1.26 | 56.45 | 56.955 | 56.06 | 1588041 |
| 1730241600 | 57.14 | 0.02 | 0.04 | 57.4 | 57.66 | 57.13 | 1852277 |
| 1730155200 | 57.12 | 0.68 | 1.20 | 56.73 | 57.18 | 56.65 | 1704121 |
| 1729896000 | 56.44 | 0.28 | 0.50 | 56.49 | 56.93 | 56.3 | 1727826 |
| 1729809600 | 56.16 | 0.43 | 0.77 | 56.275 | 56.31 | 55.455 | 1770860 |
| 1729723200 | 55.73 | -0.91 | -1.61 | 55.55 | 55.88 | 55.47 | 1516813 |
| 1729636800 | 56.64 | 0.32 | 0.57 | 56.62 | 56.73 | 56.38 | 1352253 |
| 1729550400 | 56.32 | -0.8 | -1.40 | 56.81 | 57.035 | 56.11 | 1711129 |
| 1729291200 | 57.12 | 0.23 | 0.40 | 57.26 | 57.36 | 56.96 | 1446384 |
| 1729204800 | 56.89 | 0.16 | 0.28 | 56.73 | 56.9 | 56.33 | 2795625 |
| 1729118400 | 56.73 | -1.43 | -2.46 | 58.78 | 58.82 | 56.61 | 4029533 |
| 1729032000 | 58.16 | -1.27 | -2.14 | 58.41 | 58.63 | 58.03 | 2547187 |
| 1728945600 | 59.43 | 0.48 | 0.81 | 58.55 | 59.56 | 58.363 | 2277436 |
| 1728686400 | 58.95 | 0.04 | 0.07 | 58.8 | 59.27 | 58.64 | 1648274 |
| 1728600000 | 58.91 | 0.73 | 1.25 | 58.24 | 58.93 | 57.96 | 1732628 |
| 1728513600 | 58.18 | -0.22 | -0.38 | 58.01 | 58.37 | 57.87 | 1631681 |
| 1728427200 | 58.4 | -2.41 | -3.96 | 58.57 | 58.6 | 57.97 | 3464812 |
| 1728340800 | 60.81 | 0.24 | 0.40 | 60.83 | 61.03 | 60.57 | 1371355 |
| 1728081600 | 60.57 | -0.32 | -0.53 | 60.75 | 60.93 | 60.3405 | 1848255 |
| 1727995200 | 60.89 | -1.54 | -2.47 | 60.81 | 61.29 | 60.77 | 2832614 |
| 1727908800 | 62.43 | 0.04 | 0.06 | 62.5 | 63.21 | 62.405 | 2409049 |
| 1727822400 | 62.39 | 0.28 | 0.45 | 61.77 | 62.495 | 61.51 | 3222770 |
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
