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 | 3.55 | 8.18160866559 | 43.39 | 47.5 | 42.82 | 3046586 | 45.42931541 | CS |
| 4 | -13.39 | -22.1945963865 | 60.33 | 61.21 | 42.82 | 3390324 | 50.44186368 | CS |
| 12 | -41.45 | -46.894445073 | 88.39 | 100.19 | 42.82 | 3360668 | 67.4445664 | CS |
| 26 | -3.955 | -7.77090087435 | 50.895 | 100.19 | 42.82 | 2654418 | 71.87344309 | CS |
| 52 | -17.96 | -27.6733436055 | 64.9 | 100.19 | 42.82 | 2231040 | 64.79744212 | CS |
| 156 | -161.3 | -77.4587014983 | 208.24 | 244.89 | 42.82 | 2223422 | 91.87853499 | CS |
| 260 | 14.3 | 43.8112745098 | 32.64 | 348.495 | 23.61 | 1949214 | 115.30900876 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 46.58 | 0.16 | 0.34 | 46.27 | 47.5 | 45.83 | 2078406 |
| 1741992000 | 46.42 | 2.39 | 5.43 | 44.99 | 47.44 | 44.8451 | 3556370 |
| 1741905600 | 44.03 | -1.84 | -4.01 | 45.86 | 45.86 | 42.82 | 3137571 |
| 1741819200 | 45.87 | 1.48 | 3.33 | 45.59 | 46.32 | 44.69 | 3506894 |
| 1741732800 | 44.39 | 0.8 | 1.84 | 43.39 | 44.96 | 42.91 | 2953688 |
| 1741646400 | 43.59 | -3.65 | -7.73 | 45.93 | 46.24 | 43.2283 | 3747403 |
| 1741390800 | 47.24 | -0.42 | -0.88 | 47.28 | 48.57 | 45.51 | 4493101 |
| 1741304400 | 47.66 | -1.78 | -3.60 | 48.23 | 49.35 | 47.28 | 3759815 |
| 1741218000 | 49.44 | -0.77 | -1.53 | 50.22 | 50.35 | 48.13 | 5090485 |
| 1741131600 | 50.21 | -1.36 | -2.64 | 50.3 | 51.34 | 48.91 | 4456238 |
| 1741045200 | 51.57 | -3.63 | -6.58 | 55.44 | 55.65 | 51.07 | 3251991 |
| 1740786000 | 55.2 | 0.88 | 1.62 | 54.12 | 56.11 | 53.56 | 2362779 |
| 1740699600 | 54.32 | 0.31 | 0.57 | 54.51 | 56.34 | 52.63 | 3417327 |
| 1740613200 | 54.01 | 0.4 | 0.75 | 53.49 | 54.65 | 53.4 | 2516035 |
| 1740526800 | 53.61 | 0.35 | 0.66 | 52.95 | 54.07 | 51.81 | 2706168 |
| 1740440400 | 53.26 | 0.53 | 1.01 | 53.15 | 53.92 | 50.9 | 3374634 |
| 1740181200 | 52.73 | -3.8 | -6.72 | 57.62 | 57.69 | 52.34 | 4586966 |
| 1740094800 | 56.53 | -1.42 | -2.45 | 57.95 | 58.19 | 55.95 | 3264139 |
| 1740008400 | 57.95 | -2.08 | -3.46 | 60 | 60.2958 | 57.8 | 2770364 |
| 1739922000 | 60.03 | 0.21 | 0.35 | 60.33 | 61.21 | 59.3801 | 2776105 |
| 1739576400 | 59.82 | -1.06 | -1.74 | 60.84 | 61.0689 | 58.67 | 4694768 |
| 1739490000 | 60.88 | -0.2 | -0.33 | 60.73 | 61.1 | 59.52 | 3734339 |
| 1739403600 | 61.08 | -0.41 | -0.67 | 60.71 | 61.75 | 60.25 | 2641216 |
| 1739317200 | 61.49 | -3.48 | -5.36 | 64.23 | 65.7488 | 61.45 | 4260577 |
| 1739230800 | 64.97 | 2.84 | 4.57 | 63.05 | 65.784899 | 62.2 | 6538133 |
| 1738971600 | 62.13 | -34.22 | -35.52 | 64.3 | 67.54 | 62.06 | 27914422 |
| 1738885200 | 96.35 | -0.68 | -0.70 | 96.24 | 98 | 95.05 | 5357772 |
| 1738798800 | 97.03 | 0.88 | 0.92 | 95.96 | 97.82 | 95.665 | 1686997 |
| 1738712400 | 96.15 | 0.34 | 0.35 | 96.07 | 97.75 | 95.26 | 1866262 |
| 1738626000 | 95.81 | -0.96 | -0.99 | 93.89 | 96.73 | 93.52 | 1519415 |
| 1738366800 | 96.77 | 0.65 | 0.68 | 98.88 | 100.19 | 96.62 | 2905601 |
| 1738280400 | 96.12 | 0.83 | 0.87 | 96.37 | 96.9699 | 95.245 | 1327054 |
| 1738194000 | 95.29 | -1.78 | -1.83 | 95.86 | 97.05 | 93.51 | 1684712 |
| 1738107600 | 97.07 | 4.18 | 4.50 | 93.88 | 98.57 | 91.91 | 2911604 |
| 1738021200 | 92.89 | -0.99 | -1.05 | 91.85 | 96.7275 | 91.75 | 1628448 |
| 1737762000 | 93.88 | 1.99 | 2.17 | 93 | 94.97 | 92.7 | 1777178 |
| 1737675600 | 91.89 | 0 | 0.00 | 91.89 | 91.89 | 91.89 | 0 |
| 1737589200 | 91.89 | 1.5 | 1.66 | 90.8 | 93.63 | 90.63 | 2188770 |
| 1737502800 | 90.39 | 1.49 | 1.68 | 90.045 | 90.56 | 87.81 | 2172012 |
| 1737157200 | 88.9 | 0.66 | 0.75 | 88.6 | 89.6 | 87.955 | 1776080 |
| 1737070800 | 88.24 | 1.15 | 1.32 | 90.5 | 90.5 | 87.68 | 2222652 |
| 1736984400 | 87.09 | 4.78 | 5.81 | 84.62 | 87.5 | 84.01 | 3713740 |
| 1736898000 | 82.31 | 1.28 | 1.58 | 82.83 | 84.4585 | 81.71 | 1973080 |
| 1736811600 | 81.03 | -2.17 | -2.61 | 81.84 | 82.48 | 79.43 | 2030528 |
| 1736552400 | 83.2 | 0.71 | 0.86 | 82.03 | 83.24 | 80.74 | 3436365 |
| 1736379600 | 82.49 | -1.27 | -1.52 | 83.54 | 83.89 | 81.2 | 2417887 |
| 1736293200 | 83.76 | -3.74 | -4.27 | 88 | 88.26 | 83.15 | 2737114 |
| 1736206800 | 87.5 | -0.74 | -0.84 | 88 | 89.7 | 86.73 | 3156307 |
| 1735947600 | 88.24 | 4.19 | 4.99 | 85.71 | 88.34 | 84.84 | 3312938 |
| 1735861200 | 84.05 | -0.66 | -0.78 | 85.325 | 85.68 | 83.17 | 1660904 |
| 1735688400 | 84.71 | -0.8 | -0.94 | 86.5 | 86.77 | 84.03 | 1796139 |
| 1735602000 | 85.51 | -1.43 | -1.64 | 85.595 | 86.66 | 83.46 | 1932014 |
| 1735342800 | 86.94 | -2.03 | -2.28 | 87.98 | 88.32 | 85.37 | 1472618 |
| 1735256400 | 88.97 | 1.93 | 2.22 | 86.69 | 89.59 | 86.15 | 1741910 |
| 1735077840 | 87.04 | -2.41 | -2.69 | 88.39 | 88.825 | 87.04 | 1480041 |
| 1734997200 | 89.45 | -0.07 | -0.08 | 89.61 | 90.8189 | 87.94 | 2096080 |
| 1734738000 | 89.52 | 1.08 | 1.22 | 88.1 | 92.14 | 87.985 | 15919995 |
| 1734651600 | 88.44 | 4.75 | 5.68 | 89.37 | 90.74 | 87.2201 | 6457112 |
| 1734565200 | 83.69 | -3.77 | -4.31 | 88.8 | 89.36 | 82.55 | 1729045 |
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
