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 | 0.52 | 0.976525821596 | 53.25 | 53.9 | 52.6 | 5239219 | 53.31760193 | CS |
| 4 | -4.735 | -8.09332535681 | 58.505 | 60.27 | 52.6 | 4965366 | 55.4558395 | CS |
| 12 | -3.92 | -6.79493846421 | 57.69 | 61.97 | 52.6 | 4477417 | 57.21305844 | CS |
| 26 | 4.56 | 9.26640926641 | 49.21 | 61.97 | 47.99 | 3974074 | 55.89486562 | CS |
| 52 | 6.98 | 14.917717461 | 46.79 | 61.97 | 43.53 | 4427285 | 51.89629031 | CS |
| 156 | -23.69 | -30.5835269817 | 77.46 | 88.78 | 39.18 | 4428105 | 58.27911059 | CS |
| 260 | -27.72 | -34.0164437354 | 81.49 | 99.89 | 39.18 | 4174166 | 65.24682651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 53.77 | 0.09 | 0.17 | 53.32 | 53.82 | 53.24 | 1329387 |
| 1734997200 | 53.68 | 0.02 | 0.04 | 53.56 | 53.68 | 53.05 | 4055788 |
| 1734738000 | 53.66 | 0.67 | 1.26 | 53.11 | 53.82 | 53 | 8700611 |
| 1734651600 | 52.99 | 0.36 | 0.68 | 52.79 | 53.6 | 52.79 | 4152944 |
| 1734565200 | 52.63 | -0.96 | -1.79 | 53.46 | 53.9 | 52.6 | 5852149 |
| 1734478800 | 53.59 | 0.06 | 0.11 | 53.25 | 53.82 | 53.23 | 3434603 |
| 1734392400 | 53.53 | -0.51 | -0.94 | 54.06 | 54.29 | 53.51 | 3466211 |
| 1734133200 | 54.04 | 0.21 | 0.39 | 53.9 | 54.44 | 53.72 | 2943086 |
| 1734046800 | 53.83 | -0.44 | -0.81 | 54.3772 | 54.5099 | 53.54 | 6028266 |
| 1733960400 | 54.27 | -0.74 | -1.35 | 54.99 | 55.21 | 54 | 4115462 |
| 1733874000 | 55.01 | -0.58 | -1.04 | 55.225 | 55.39 | 54.22 | 5005754 |
| 1733787600 | 55.59 | -0.46 | -0.82 | 56.065 | 56.26 | 55.43 | 6290054 |
| 1733528400 | 56.05 | -0.86 | -1.51 | 57.03 | 57.05 | 55.82 | 3403105 |
| 1733442000 | 56.91 | 0.55 | 0.98 | 56.4 | 57.375 | 56.2 | 6125906 |
| 1733355600 | 56.36 | -0.31 | -0.55 | 56.755 | 56.87 | 55.95 | 4495617 |
| 1733269200 | 56.67 | -0.67 | -1.17 | 57.775 | 57.84 | 56.66 | 8341302 |
| 1733182800 | 57.34 | -1.41 | -2.40 | 58.76 | 58.76 | 57.28 | 5652731 |
| 1732917840 | 58.75 | -0.95 | -1.59 | 59.2 | 59.2 | 58.51 | 2463893 |
| 1732750800 | 59.7 | 0.58 | 0.98 | 59.69 | 60.27 | 59.425 | 5299268 |
| 1732664400 | 59.12 | 0.59 | 1.01 | 58.505 | 59.34 | 58.26 | 4515195 |
| 1732578000 | 58.53 | 0.39 | 0.67 | 58.56 | 58.965 | 58.235 | 5507536 |
| 1732318800 | 58.14 | -0.23 | -0.39 | 58.61 | 58.92 | 57.93 | 4711500 |
| 1732232400 | 58.37 | 0.57 | 0.99 | 57.81 | 58.43 | 57.53 | 3828412 |
| 1732146000 | 57.8 | 0.21 | 0.36 | 57.69 | 57.89 | 57.35 | 2573930 |
| 1732059600 | 57.59 | -0.12 | -0.21 | 57.155 | 57.68 | 56.95 | 3328146 |
| 1731973200 | 57.71 | 0.08 | 0.14 | 57.35 | 58.24 | 57.02 | 4245441 |
| 1731714000 | 57.63 | 1.44 | 2.56 | 56.02 | 57.66 | 56.02 | 5568291 |
| 1731627600 | 56.19 | -0.39 | -0.69 | 56.6402 | 57.11 | 55.99 | 4785747 |
| 1731541200 | 56.58 | -0.45 | -0.79 | 57.245 | 57.41 | 55.82 | 6463954 |
| 1731454800 | 57.03 | -1.12 | -1.93 | 58.08 | 58.1 | 56.795 | 4962081 |
| 1731368400 | 58.15 | 0.36 | 0.62 | 57.81 | 58.67 | 57.74 | 2835998 |
| 1731109200 | 57.79 | 1.16 | 2.05 | 56.78 | 58.08 | 56.6676 | 5499799 |
| 1731022800 | 56.63 | -0.44 | -0.77 | 57.37 | 57.58 | 56.6 | 5914096 |
| 1730936400 | 57.07 | -1.52 | -2.59 | 57.955 | 58.07 | 57.05 | 5706335 |
| 1730850000 | 58.59 | 0.97 | 1.68 | 57.38 | 58.66 | 57.18 | 3765287 |
| 1730763600 | 57.62 | -1.37 | -2.32 | 58.3 | 58.55 | 57.265 | 6310232 |
| 1730500800 | 58.99 | -0.54 | -0.91 | 59.54 | 61.97 | 58.94 | 8582468 |
| 1730414400 | 59.53 | 1.08 | 1.85 | 58.82 | 59.955 | 58.68 | 5912555 |
| 1730328000 | 58.45 | -0.17 | -0.29 | 58.845 | 59.06 | 58.07 | 4041595 |
| 1730241600 | 58.62 | -1.5 | -2.50 | 59.93 | 59.93 | 58.62 | 4881862 |
| 1730155200 | 60.12 | 0.54 | 0.91 | 59.92 | 60.385 | 59.74 | 2846426 |
| 1729896000 | 59.58 | -1.19 | -1.96 | 61 | 61.16 | 59.495 | 3199000 |
| 1729809600 | 60.77 | -0.16 | -0.26 | 60.94 | 61.26 | 60.53 | 2572553 |
| 1729723200 | 60.93 | 0.93 | 1.55 | 59.95 | 60.93 | 59.79 | 2618355 |
| 1729636800 | 60 | -0.03 | -0.05 | 59.41 | 60.2 | 58.79 | 4140821 |
| 1729550400 | 60.03 | 0.11 | 0.18 | 60.16 | 60.67 | 59.84 | 3521641 |
| 1729291200 | 59.92 | 0.18 | 0.30 | 59.77 | 60 | 59.14 | 4052218 |
| 1729204800 | 59.74 | -0.81 | -1.34 | 60.7 | 60.73 | 59.64 | 4925272 |
| 1729118400 | 60.55 | 2.94 | 5.10 | 58.75 | 60.72 | 57.74 | 8460346 |
| 1729032000 | 57.61 | 0.68 | 1.19 | 57.22 | 58.16 | 57.21 | 3086740 |
| 1728945600 | 56.93 | 0.71 | 1.26 | 56.19 | 56.985 | 56.02 | 3352629 |
| 1728686400 | 56.22 | 0.73 | 1.32 | 55.65 | 56.29 | 55.42 | 3452358 |
| 1728600000 | 55.49 | -0.89 | -1.58 | 56.62 | 56.86 | 55.47 | 5416064 |
| 1728513600 | 56.38 | -0.43 | -0.76 | 56.78 | 57.2254 | 56.02 | 2735898 |
| 1728427200 | 56.81 | -0.28 | -0.49 | 57.3 | 57.44 | 56.81 | 3011739 |
| 1728340800 | 57.09 | -1.14 | -1.96 | 58 | 58 | 56.88 | 2435187 |
| 1728081600 | 58.23 | 0.15 | 0.26 | 57.59 | 58.305 | 57.23 | 2393584 |
| 1727995200 | 58.08 | -0.28 | -0.48 | 58.265 | 58.59 | 57.96 | 2162980 |
| 1727908800 | 58.36 | 0.12 | 0.21 | 58.11 | 58.45 | 57.9345 | 2060517 |
| 1727822400 | 58.24 | 0.45 | 0.78 | 57.69 | 58.729133 | 57.41 | 3956062 |
| 1727735520 | 57.79 | 0.63 | 1.10 | 57.155 | 57.8 | 57.07 | 3498509 |
| 1727476800 | 57.16 | 0.03 | 0.05 | 57.36 | 57.56 | 57.005 | 3644192 |
| 1727390400 | 57.13 | -0.09 | -0.16 | 57.14 | 57.9 | 56.95 | 4701683 |
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
