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 | -0.49 | -0.926451124976 | 52.89 | 53.52 | 51.47 | 650328 | 52.14119517 | CS |
| 4 | -3.12 | -5.61959654179 | 55.52 | 57 | 49.79 | 771587 | 52.02648721 | CS |
| 12 | 0.33 | 0.633762243134 | 52.07 | 60.41 | 49.79 | 674584 | 54.25979958 | CS |
| 26 | 1.13 | 2.20401794422 | 51.27 | 60.41 | 43.09 | 704225 | 52.06127759 | CS |
| 52 | 1.6 | 3.14960629921 | 50.8 | 60.41 | 43.09 | 825678 | 51.57418835 | CS |
| 156 | 9.34 | 21.6906641895 | 43.06 | 60.41 | 34.02 | 793517 | 47.04641928 | CS |
| 260 | 42.15 | 411.219512195 | 10.25 | 60.41 | 0.75 | 1031541 | 27.8442375 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 52.49 | 0.29 | 0.56 | 52.6 | 52.91 | 51.8 | 574721 |
| 1736206800 | 52.2 | 0.26 | 0.50 | 52.45 | 53.52 | 51.945 | 610411 |
| 1735947600 | 51.94 | -0.07 | -0.13 | 52.36 | 52.41 | 51.47 | 699024 |
| 1735861200 | 52.01 | 0.12 | 0.23 | 52.6 | 53.42 | 51.6 | 744116 |
| 1735688400 | 51.89 | 1.37 | 2.71 | 50.92 | 52.76 | 50.3678 | 1003875 |
| 1735602000 | 50.52 | 0.29 | 0.58 | 50.45 | 51.12 | 50.1 | 481726 |
| 1735342800 | 50.23 | -0.97 | -1.89 | 50.85 | 51.425 | 49.79 | 495678 |
| 1735256400 | 51.2 | -0.3 | -0.58 | 51.19 | 51.475 | 50.5928 | 380694 |
| 1735077840 | 51.5 | 0.72 | 1.42 | 50.8 | 51.68 | 50.34 | 252048 |
| 1734997200 | 50.78 | 0.22 | 0.44 | 51 | 51.43 | 50.16 | 433785 |
| 1734738000 | 50.56 | -0.42 | -0.82 | 49.87 | 51.4825 | 49.67 | 3532982 |
| 1734651600 | 50.98 | -0.19 | -0.37 | 52.28 | 52.94 | 50.65 | 825229 |
| 1734565200 | 51.17 | -2.09 | -3.92 | 53.24 | 53.9 | 50.93 | 781568 |
| 1734478800 | 53.26 | -0.55 | -1.02 | 53.46 | 53.61 | 52.284 | 694318 |
| 1734392400 | 53.81 | -1.11 | -2.02 | 54.59 | 54.87 | 53.19 | 617995 |
| 1734133200 | 54.92 | -0.32 | -0.58 | 55.38 | 55.56 | 54.48 | 497742 |
| 1734046800 | 55.24 | -1.58 | -2.78 | 56.62 | 56.825 | 54.53 | 713951 |
| 1733960400 | 56.82 | 1.99 | 3.63 | 55.23 | 57 | 55.2 | 699154 |
| 1733874000 | 54.83 | -1.53 | -2.71 | 56.54 | 56.65 | 54.725 | 491677 |
| 1733787600 | 56.36 | 2.76 | 5.15 | 54.83 | 57.5 | 54.67 | 812521 |
| 1733528400 | 53.6 | -1.72 | -3.11 | 55.13 | 55.32 | 52.535 | 534747 |
| 1733442000 | 55.32 | 0.3 | 0.55 | 55.16 | 56.105 | 54.63 | 601777 |
| 1733355600 | 55.02 | -2.31 | -4.03 | 57.27 | 57.345 | 54.81 | 486000 |
| 1733269200 | 57.33 | -0.02 | -0.03 | 57.56 | 57.79 | 56.79 | 575378 |
| 1733182800 | 57.35 | -1.81 | -3.06 | 59.24 | 59.3805 | 57.08 | 637877 |
| 1732917840 | 59.16 | 0.69 | 1.18 | 59.02 | 59.235 | 58.54 | 321419 |
| 1732750800 | 58.47 | -0.09 | -0.15 | 58.36 | 59.5 | 58.305 | 400171 |
| 1732664400 | 58.56 | 0.51 | 0.88 | 58.5 | 58.6 | 57.3 | 572572 |
| 1732578000 | 58.05 | -1.54 | -2.58 | 59.03 | 59.59 | 57.98 | 788763 |
| 1732318800 | 59.59 | 0.01 | 0.02 | 59.43 | 60.08 | 59.36 | 539264 |
| 1732232400 | 59.58 | 1.42 | 2.44 | 58.99 | 59.97 | 58.6 | 585115 |
| 1732146000 | 58.16 | 0.49 | 0.85 | 57.68 | 58.57 | 57.53 | 462848 |
| 1732059600 | 57.67 | 0.4 | 0.70 | 56.42 | 57.68 | 56.32 | 357620 |
| 1731973200 | 57.27 | 0.7 | 1.24 | 56.98 | 57.92 | 56.65 | 426730 |
| 1731714000 | 56.57 | -1.84 | -3.15 | 58.62 | 59.37 | 56.3225 | 595081 |
| 1731627600 | 58.41 | 0.93 | 1.62 | 58.11 | 58.655 | 57.51 | 508513 |
| 1731541200 | 57.48 | -1.03 | -1.76 | 58.81 | 58.81 | 57.45 | 618118 |
| 1731454800 | 58.51 | -0.73 | -1.23 | 59.24 | 59.95 | 58.39 | 777853 |
| 1731368400 | 59.24 | 2.31 | 4.06 | 57.78 | 59.425 | 57.09 | 887493 |
| 1731109200 | 56.93 | 0.36 | 0.64 | 56.59 | 56.97 | 55.76 | 757792 |
| 1731022800 | 56.57 | -0.28 | -0.49 | 56.16 | 57.04 | 55.89 | 1035075 |
| 1730936400 | 56.85 | 2.89 | 5.36 | 55.75 | 60.41 | 55.75 | 2063019 |
| 1730850000 | 53.96 | 1.1 | 2.08 | 52.76 | 53.99 | 52.59 | 619907 |
| 1730763600 | 52.86 | 0.93 | 1.79 | 52.4 | 53.05 | 52.16 | 446437 |
| 1730500800 | 51.93 | -0.04 | -0.08 | 52.38 | 52.89 | 51.65 | 422755 |
| 1730414400 | 51.97 | -0.35 | -0.67 | 52.53 | 52.87 | 51.9 | 599444 |
| 1730328000 | 52.32 | 0.23 | 0.44 | 52.06 | 52.98 | 52.06 | 418851 |
| 1730241600 | 52.09 | -0.31 | -0.59 | 51.69 | 52.585 | 51.65 | 360687 |
| 1730155200 | 52.4 | -0.04 | -0.08 | 51.09 | 52.47 | 50.69 | 467550 |
| 1729896000 | 52.44 | -0.71 | -1.34 | 53.44 | 53.63 | 52.36 | 540815 |
| 1729809600 | 53.15 | 0.57 | 1.08 | 53.53 | 53.69 | 52.78 | 596382 |
| 1729723200 | 52.58 | -0.88 | -1.65 | 53.08 | 53.42 | 52.01 | 513902 |
| 1729636800 | 53.46 | 3.05 | 6.05 | 51.25 | 53.53 | 50.65 | 977047 |
| 1729550400 | 50.41 | -0.87 | -1.70 | 51.93 | 52 | 50.26 | 570172 |
| 1729291200 | 51.28 | -1.04 | -1.99 | 52.2 | 52.2 | 51.25 | 621010 |
| 1729204800 | 52.32 | 0.42 | 0.81 | 52.05 | 52.34 | 51.17 | 635071 |
| 1729118400 | 51.9 | 0.87 | 1.70 | 52.07 | 52.88 | 51.8 | 1172876 |
| 1729032000 | 51.03 | -2.09 | -3.93 | 51.31 | 51.68 | 50.625 | 530678 |
| 1728945600 | 53.12 | -0.57 | -1.06 | 52.77 | 53.22 | 52.42 | 403565 |
| 1728686400 | 53.69 | 1.85 | 3.57 | 51.57 | 54.11 | 51.54 | 788011 |
| 1728600000 | 51.84 | 0.32 | 0.62 | 51.4 | 51.9799 | 51.16 | 458628 |
| 1728513600 | 51.52 | -1.06 | -2.02 | 52.13 | 52.57 | 51.23 | 505206 |
| 1728427200 | 52.58 | -1.6 | -2.95 | 53.37 | 53.37 | 51.22 | 799476 |
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
