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 | -0.39 | -0.792360828931 | 49.22 | 50.12 | 47.99 | 228004 | 49.26671878 | CS |
| 4 | 1.43 | 3.01687763713 | 47.4 | 50.34 | 45.71 | 216250 | 48.39109827 | CS |
| 12 | 0.69 | 1.43331948484 | 48.14 | 51.42 | 45.71 | 238297 | 48.67389195 | CS |
| 26 | 0.44 | 0.909278776607 | 48.39 | 52.36 | 45.71 | 281129 | 48.9759954 | CS |
| 52 | 3.08 | 6.73224043716 | 45.75 | 52.36 | 42.33 | 266590 | 47.25881709 | CS |
| 156 | 2.05 | 4.38221462163 | 46.78 | 52.36 | 35.9 | 221498 | 43.77035092 | CS |
| 260 | 2.36 | 5.07854529804 | 46.47 | 52.36 | 25 | 224984 | 41.33364784 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 48.83 | 0.14 | 0.29 | 48.95 | 49.045 | 48.43 | 281709 |
| 1738712400 | 48.69 | -0.16 | -0.33 | 48.94 | 49.25 | 48.67 | 179842 |
| 1738626000 | 48.85 | -0.21 | -0.43 | 48.33 | 49.01 | 47.99 | 204359 |
| 1738366800 | 49.06 | -0.38 | -0.77 | 49.21 | 49.495 | 48.78 | 174321 |
| 1738280400 | 49.44 | -0.33 | -0.66 | 50.12 | 50.12 | 49.15 | 198416 |
| 1738194000 | 49.77 | 0.33 | 0.67 | 49.22 | 50.03 | 49.22 | 380909 |
| 1738107600 | 49.44 | -0.7 | -1.40 | 49.94 | 50.3 | 49.15 | 149366 |
| 1738021200 | 50.14 | 1.43 | 2.94 | 48.98 | 50.34 | 48.98 | 238036 |
| 1737762000 | 48.71 | 0.55 | 1.14 | 47.77 | 48.73 | 47.77 | 236014 |
| 1737675600 | 48.16 | 0 | 0.00 | 48.16 | 48.16 | 48.16 | 0 |
| 1737589200 | 48.16 | -0.64 | -1.31 | 48.98 | 49.11 | 48.1 | 226932 |
| 1737502800 | 48.8 | -0.06 | -0.12 | 49.105 | 49.4 | 48.75 | 169246 |
| 1737157200 | 48.86 | 0.1 | 0.21 | 48.63 | 49.08 | 48.63 | 221013 |
| 1737070800 | 48.76 | 0.69 | 1.44 | 48.12 | 48.88 | 48.015 | 150150 |
| 1736984400 | 48.07 | 0.74 | 1.56 | 48.07 | 48.44 | 47.77 | 148978 |
| 1736898000 | 47.33 | 1.06 | 2.29 | 46.39 | 47.465 | 46.103 | 253951 |
| 1736811600 | 46.27 | 0.41 | 0.89 | 45.76 | 46.475 | 45.76 | 230526 |
| 1736552400 | 45.86 | -1.66 | -3.49 | 46.98 | 47.14 | 45.71 | 341859 |
| 1736379600 | 47.52 | 0.09 | 0.19 | 47.4 | 47.54 | 46.92 | 164421 |
| 1736293200 | 47.43 | 0.43 | 0.91 | 47.34 | 47.6 | 46.95 | 203692 |
| 1736206800 | 47 | -0.81 | -1.69 | 47.6549 | 48.08 | 46.86 | 291022 |
| 1735947600 | 47.81 | -0.21 | -0.44 | 48.06 | 48.28 | 47.73 | 228073 |
| 1735861200 | 48.02 | -0.35 | -0.72 | 48.535 | 48.76 | 47.96 | 180799 |
| 1735688400 | 48.37 | 0.09 | 0.19 | 48.38 | 48.785 | 48.24 | 131889 |
| 1735602000 | 48.28 | -0.12 | -0.25 | 48.1 | 48.39 | 47.74 | 175454 |
| 1735342800 | 48.4 | -0.53 | -1.08 | 48.8 | 49.1238 | 48.255 | 158442 |
| 1735256400 | 48.93 | 0.31 | 0.64 | 48.5 | 48.93 | 48.45 | 335900 |
| 1735077840 | 48.62 | 0.38 | 0.79 | 48.32 | 48.66 | 48.19 | 65138 |
| 1734997200 | 48.24 | 0.03 | 0.06 | 47.84 | 48.44 | 47.81 | 183797 |
| 1734738000 | 48.21 | 0.55 | 1.15 | 47.625 | 48.59 | 47.49 | 349246 |
| 1734651600 | 47.66 | 0.54 | 1.15 | 47.5 | 48.06 | 47.12 | 222172 |
| 1734565200 | 47.12 | -1.28 | -2.64 | 48.365 | 48.365 | 47.05 | 212557 |
| 1734478800 | 48.4 | -0.25 | -0.51 | 48.39 | 48.605 | 48.0681 | 183778 |
| 1734392400 | 48.65 | -0.2 | -0.41 | 48.77 | 48.925 | 48.51 | 180168 |
| 1734133200 | 48.85 | 0.54 | 1.12 | 48.66 | 49.079 | 48.4 | 322991 |
| 1734046800 | 48.31 | -0.08 | -0.17 | 48.68 | 49.15 | 48.29 | 278735 |
| 1733960400 | 48.39 | 0.09 | 0.19 | 48.13 | 48.72 | 47.945 | 951262 |
| 1733874000 | 48.3 | -0.92 | -1.87 | 48.82 | 49.0099 | 48.1 | 370309 |
| 1733787600 | 49.22 | -0.87 | -1.74 | 50.09 | 50.09 | 49.21 | 213114 |
| 1733528400 | 50.09 | -0.86 | -1.69 | 50.8901 | 51 | 49.95 | 194501 |
| 1733442000 | 50.95 | 1.15 | 2.31 | 50.06 | 51.42 | 50.06 | 328993 |
| 1733355600 | 49.8 | 0.38 | 0.77 | 49.2909 | 49.84 | 49.22 | 225355 |
| 1733269200 | 49.42 | -0.4 | -0.80 | 50.1 | 50.1 | 49.31 | 265587 |
| 1733182800 | 49.82 | -0.62 | -1.23 | 50.16 | 50.16 | 49.67 | 213507 |
| 1732917840 | 50.44 | 0.17 | 0.34 | 50.28 | 50.57 | 50 | 257990 |
| 1732750800 | 50.27 | 0.27 | 0.54 | 50.18 | 50.455 | 50.18 | 296231 |
| 1732664400 | 50 | 0.28 | 0.56 | 49.5 | 50.07 | 49.25 | 179796 |
| 1732578000 | 49.72 | 0.12 | 0.24 | 49.95 | 50.355 | 49.68 | 187993 |
| 1732318800 | 49.6 | 0.37 | 0.75 | 49.265 | 49.69 | 49.26 | 188046 |
| 1732232400 | 49.23 | 0.38 | 0.78 | 48.8 | 49.51 | 48.78 | 173109 |
| 1732146000 | 48.85 | 0.25 | 0.51 | 48.795 | 48.9 | 48.275 | 184597 |
| 1732059600 | 48.6 | -0.33 | -0.67 | 48.48 | 48.9 | 47.995 | 217534 |
| 1731973200 | 48.93 | -0.06 | -0.12 | 48.63 | 49.13 | 48.4101 | 236393 |
| 1731714000 | 48.99 | 0.61 | 1.26 | 48.5993 | 49.1876 | 48.39 | 253434 |
| 1731627600 | 48.38 | 0.09 | 0.19 | 48.63 | 48.7 | 47.95 | 258876 |
| 1731541200 | 48.29 | -0.04 | -0.08 | 48.16 | 48.64 | 47.94 | 213331 |
| 1731454800 | 48.33 | -0.07 | -0.14 | 48.515 | 48.685 | 48.215 | 232305 |
| 1731368400 | 48.4 | -0.92 | -1.87 | 49.63 | 49.83 | 48.31 | 345556 |
| 1731109200 | 49.32 | 0.6 | 1.23 | 48.875 | 49.455 | 48.85 | 211348 |
| 1731022800 | 48.72 | -0.42 | -0.85 | 49 | 49.22 | 48.55 | 229701 |
| 1730936400 | 49.14 | 1.68 | 3.54 | 48.99 | 49.53 | 48.64 | 379380 |
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
