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 | -10.48 | -20.2512077295 | 51.75 | 54.58 | 41.27 | 2770002 | 45.55868659 | CS |
| 4 | -12.94 | -23.8701346615 | 54.21 | 54.85 | 41.27 | 1356689 | 48.48345847 | CS |
| 12 | -14.715 | -26.2838260248 | 55.985 | 58.13 | 41.27 | 1225178 | 52.18607386 | CS |
| 26 | -27.41 | -39.9097262667 | 68.68 | 71.99 | 41.27 | 1203625 | 56.86894761 | CS |
| 52 | -39.25 | -48.7456532538 | 80.52 | 88.03 | 41.27 | 1076806 | 62.20236757 | CS |
| 156 | -54.4 | -56.8621302394 | 95.67 | 100.07 | 41.27 | 825151 | 68.94140287 | CS |
| 260 | -47.22 | -53.3619618036 | 88.49 | 116.92 | 41.27 | 737591 | 76.39349734 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 41.27 | -0.88 | -2.09 | 42.11 | 42.27 | 40.76 | 1682648 |
| 1740699600 | 42.15 | -0.17 | -0.40 | 42.01 | 43.8109 | 41.59 | 1877826 |
| 1740613200 | 42.32 | -1.35 | -3.09 | 43.71 | 44.99 | 41.94 | 3119943 |
| 1740526800 | 43.67 | -8.39 | -16.12 | 44.72 | 46.6 | 42.5501 | 4891003 |
| 1740440400 | 52.06 | 0.01 | 0.02 | 52.27 | 54.58 | 52.06 | 2936580 |
| 1740181200 | 52.05 | 0.18 | 0.35 | 51.75 | 52.53 | 51.37 | 1024659 |
| 1740094800 | 51.87 | -0.05 | -0.10 | 52.2 | 53.66 | 51.69 | 926350 |
| 1740008400 | 51.92 | 0.07 | 0.14 | 51.55 | 52.33 | 51.36 | 836118 |
| 1739922000 | 51.85 | -1.03 | -1.95 | 52.8 | 53.3 | 50.61 | 1254524 |
| 1739576400 | 52.88 | 1.16 | 2.24 | 52.05 | 53.16 | 50.88 | 1093974 |
| 1739490000 | 51.72 | -0.08 | -0.15 | 51.83 | 52.38 | 51.01 | 544417 |
| 1739403600 | 51.8 | -1.16 | -2.19 | 52.07 | 52.76 | 51.22 | 734181 |
| 1739317200 | 52.96 | 0.75 | 1.44 | 51.82 | 53.26 | 51.69 | 759496 |
| 1739230800 | 52.21 | 1.81 | 3.59 | 50.59 | 52.32 | 49.65 | 1272635 |
| 1738971600 | 50.4 | -0.05 | -0.10 | 50.48 | 50.74 | 49.675 | 940607 |
| 1738885200 | 50.45 | -0.25 | -0.49 | 51.29 | 51.84 | 50.22 | 714455 |
| 1738798800 | 50.7 | -0.5 | -0.98 | 50.82 | 51.24 | 50.11 | 722759 |
| 1738712400 | 51.2 | -0.99 | -1.90 | 52.27 | 52.88 | 51.09 | 662520 |
| 1738626000 | 52.19 | -1.73 | -3.21 | 52.53 | 52.675 | 50.27 | 909836 |
| 1738366800 | 53.92 | -0.89 | -1.62 | 54.21 | 54.85 | 53.5 | 598660 |
| 1738280400 | 54.81 | 1.62 | 3.05 | 53.38 | 55.14 | 53.22 | 506919 |
| 1738194000 | 53.19 | -0.73 | -1.35 | 54.12 | 54.21 | 53.05 | 517035 |
| 1738107600 | 53.92 | -0.68 | -1.25 | 54.73 | 55.71 | 53.72 | 512061 |
| 1738021200 | 54.6 | 0.47 | 0.87 | 54.15 | 54.87 | 52.42 | 1023441 |
| 1737762000 | 54.13 | -0.64 | -1.17 | 54.91 | 55.13 | 54.01 | 463688 |
| 1737675600 | 54.77 | 0 | 0.00 | 54.77 | 54.77 | 54.77 | 0 |
| 1737589200 | 54.77 | 0.05 | 0.09 | 54.5 | 54.855 | 53.76 | 648754 |
| 1737502800 | 54.72 | 1.16 | 2.17 | 54.06 | 55.35 | 53.83 | 1259246 |
| 1737157200 | 53.56 | -0.27 | -0.50 | 54.05 | 54.49 | 53.04 | 1081630 |
| 1737070800 | 53.83 | 0.04 | 0.07 | 53.63 | 54.015 | 52.935 | 831635 |
| 1736984400 | 53.79 | 0.44 | 0.82 | 54.45 | 54.6925 | 53.09 | 927428 |
| 1736898000 | 53.35 | 0.31 | 0.58 | 53.31 | 54.14 | 52.73 | 1227118 |
| 1736811600 | 53.04 | 1.27 | 2.45 | 51.75 | 53.35 | 50.82 | 1212529 |
| 1736552400 | 51.77 | 0.73 | 1.43 | 50.74 | 52.03 | 50.32 | 869134 |
| 1736379600 | 51.04 | -0.69 | -1.33 | 51.11 | 51.61 | 50.25 | 1096915 |
| 1736293200 | 51.73 | -3.36 | -6.10 | 54.57 | 55.025 | 51.71 | 1489589 |
| 1736206800 | 55.09 | 0.72 | 1.32 | 55 | 56.89 | 54.97 | 843599 |
| 1735947600 | 54.37 | 0.56 | 1.04 | 53.91 | 54.57 | 53.255 | 791864 |
| 1735861200 | 53.81 | -0.38 | -0.70 | 54.8 | 55.49 | 53.72 | 589178 |
| 1735688400 | 54.19 | 1.41 | 2.67 | 53.21 | 54.52 | 53.065 | 888315 |
| 1735602000 | 52.78 | -1.65 | -3.03 | 53.99 | 54.35 | 52.78 | 991689 |
| 1735342800 | 54.43 | -1.43 | -2.56 | 55.36 | 55.86 | 54.36 | 718294 |
| 1735256400 | 55.86 | 0.35 | 0.63 | 54.41 | 56.26 | 54.41 | 689925 |
| 1735077840 | 55.51 | 0.31 | 0.56 | 55.12 | 55.5103 | 54.185 | 334110 |
| 1734997200 | 55.2 | -0.44 | -0.79 | 53.93 | 55.53 | 53.65 | 1106621 |
| 1734738000 | 55.64 | 1.02 | 1.87 | 54.47 | 55.98 | 54.19 | 9526946 |
| 1734651600 | 54.62 | -0.39 | -0.71 | 54.98 | 55.5421 | 54.5849 | 775787 |
| 1734565200 | 55.01 | -1.83 | -3.22 | 56.82 | 56.8425 | 54.93 | 877563 |
| 1734478800 | 56.84 | 0.75 | 1.34 | 56.19 | 58.13 | 56.1 | 966254 |
| 1734392400 | 56.09 | 0.4 | 0.72 | 55.34 | 57.59 | 55.2896 | 1341287 |
| 1734133200 | 55.69 | 0.26 | 0.47 | 55.21 | 56.16 | 54.47 | 1026875 |
| 1734046800 | 55.43 | 0.88 | 1.61 | 54.64 | 55.53 | 53.99 | 939956 |
| 1733960400 | 54.55 | -0.37 | -0.67 | 54.99 | 55.36 | 53.79 | 1080860 |
| 1733874000 | 54.92 | 0.76 | 1.40 | 54.29 | 55.515 | 54.06 | 962434 |
| 1733787600 | 54.16 | -0.68 | -1.24 | 55.4 | 55.6043 | 53.16 | 1567111 |
| 1733528400 | 54.84 | -1.02 | -1.83 | 56.36 | 56.37 | 54.45 | 874011 |
| 1733442000 | 55.86 | -1.15 | -2.02 | 57.11 | 57.325 | 55.295 | 980452 |
| 1733355600 | 57.01 | 0.69 | 1.23 | 56.04 | 57.17 | 55.97 | 597267 |
| 1733269200 | 56.32 | -0.53 | -0.93 | 56.64 | 56.91 | 55.8 | 1099759 |
| 1733182800 | 56.85 | 2.28 | 4.18 | 54.85 | 57.29 | 54.57 | 1045233 |
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
