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 | -0.2 | -0.42653017701 | 46.89 | 47.295 | 45.51 | 481886 | 46.42965746 | CS |
| 4 | -7.58 | -13.9672010319 | 54.27 | 55.3 | 45.51 | 524419 | 48.43658705 | CS |
| 12 | -9.27 | -16.5654038599 | 55.96 | 56.9999 | 45.51 | 454547 | 52.19607593 | CS |
| 26 | 9.81 | 26.5997830803 | 36.88 | 58 | 36.62 | 476017 | 50.56408509 | CS |
| 52 | 14.12 | 43.3527786306 | 32.57 | 58 | 32.3298 | 358372 | 45.45594383 | CS |
| 156 | 18.41 | 65.099009901 | 28.28 | 58 | 24.65 | 318789 | 36.22661085 | CS |
| 260 | 22.69 | 94.5416666667 | 24 | 58 | 20.38 | 367474 | 31.99931732 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 46.5 | -0.37 | -0.79 | 46.51 | 46.51 | 46.16 | 406152 |
| 1783032000 | 46.87 | 1.3 | 2.85 | 46.35 | 46.87 | 46.34 | 473505 |
| 1782945600 | 45.57 | -1.29 | -2.75 | 45.86 | 46.1 | 45.51 | 533352 |
| 1782859200 | 46.86 | 0.26 | 0.56 | 46.89 | 47.055 | 46.67 | 514534 |
| 1782772800 | 46.6 | 0.52 | 1.13 | 46.66 | 46.9399 | 46.385 | 705247 |
| 1782513600 | 46.08 | -0.71 | -1.52 | 46.58 | 46.61 | 45.91 | 455571 |
| 1782427200 | 46.79 | -0.43 | -0.91 | 45.97 | 46.79 | 45.86 | 589359 |
| 1782340800 | 47.22 | -1.5 | -3.08 | 47.18 | 47.46 | 46.97 | 1823470 |
| 1782254400 | 48.72 | -0.68 | -1.38 | 49.12 | 49.19 | 48.72 | 331442 |
| 1782168000 | 49.4 | 0.45 | 0.92 | 49.27 | 49.74 | 49.07 | 561282 |
| 1781822400 | 48.95 | -0.79 | -1.59 | 49.01 | 49.01 | 48.25 | 713490 |
| 1781736000 | 49.74 | -1.15 | -2.26 | 50.76 | 51.1 | 49.575 | 460339 |
| 1781649600 | 50.89 | -0.38 | -0.74 | 51.3 | 51.35 | 45.7 | 434971 |
| 1781563200 | 51.27 | -2.23 | -4.17 | 51.16 | 51.54 | 51.02 | 390451 |
| 1781304000 | 53.5 | -0.56 | -1.04 | 53.1 | 54.09 | 53.09 | 258116 |
| 1781217600 | 54.06 | -0.18 | -0.33 | 55.22 | 55.3 | 54.01 | 310250 |
| 1781131200 | 54.24 | 0.68 | 1.27 | 54.06 | 54.81 | 54.01 | 222028 |
| 1781044800 | 53.56 | -0.76 | -1.40 | 54.27 | 54.27 | 53.02 | 255984 |
| 1780958400 | 54.32 | 0.52 | 0.97 | 54.33 | 54.725 | 54.16 | 276832 |
| 1780699200 | 53.8 | -0.61 | -1.12 | 54.23 | 54.32 | 53.52 | 220912 |
| 1780612800 | 54.41 | 0.07 | 0.13 | 53.99 | 54.5 | 53.875 | 245193 |
| 1780526400 | 54.34 | 0.29 | 0.54 | 54.42 | 54.76 | 54.17 | 246527 |
| 1780440000 | 54.05 | 0.45 | 0.84 | 53.38 | 54.07 | 53.38 | 200253 |
| 1780353600 | 53.6 | 1.44 | 2.76 | 53.32 | 53.82 | 53.11 | 499928 |
| 1780094400 | 52.16 | -0.15 | -0.29 | 52.31 | 52.69 | 52.1 | 404713 |
| 1780008000 | 52.31 | -0.15 | -0.29 | 53.2 | 53.245 | 52.23 | 371620 |
| 1779921600 | 52.46 | -1.11 | -2.07 | 52.31 | 52.605 | 51.9 | 438967 |
| 1779835200 | 53.57 | -0.82 | -1.51 | 54.17 | 54.34 | 53.53 | 274602 |
| 1779489600 | 54.39 | -0.75 | -1.36 | 53.61 | 54.46 | 53.5 | 379736 |
| 1779403200 | 55.14 | 0.74 | 1.36 | 55.55 | 55.66 | 54.75 | 364380 |
| 1779316800 | 54.4 | -1.35 | -2.42 | 55.51 | 55.76 | 54.28 | 334145 |
| 1779230400 | 55.75 | -0.64 | -1.13 | 56.01 | 56.2 | 55.325 | 259058 |
| 1779144000 | 56.39 | 0.9 | 1.62 | 56.1 | 56.99 | 55.43 | 457079 |
| 1778884800 | 55.49 | 0.16 | 0.29 | 55.04 | 55.56 | 54.89 | 476738 |
| 1778798400 | 55.33 | -0.19 | -0.34 | 54.99 | 55.67 | 54.71 | 350562 |
| 1778712000 | 55.52 | -0.31 | -0.56 | 55.5 | 55.54 | 55.16 | 264861 |
| 1778625600 | 55.83 | 0.37 | 0.67 | 55.28 | 55.89 | 55.185 | 245075 |
| 1778539200 | 55.46 | 2.03 | 3.80 | 54.95 | 55.59 | 54.905 | 313098 |
| 1778280000 | 53.43 | 0.84 | 1.60 | 53.84 | 54.02 | 53.29 | 690849 |
| 1778193600 | 52.59 | -1.32 | -2.45 | 53.08 | 53.13 | 52.4 | 479904 |
| 1778107200 | 53.91 | -2.59 | -4.58 | 53.72 | 54.35 | 53.6 | 598581 |
| 1778020800 | 56.5 | 0.31 | 0.55 | 56.36 | 56.64 | 55.785 | 372918 |
| 1777934400 | 56.19 | 0.03 | 0.05 | 56.32 | 56.45 | 55.885 | 500624 |
| 1777675200 | 56.16 | -0.47 | -0.83 | 56.25 | 56.59 | 55.48 | 275902 |
| 1777588800 | 56.63 | 1.19 | 2.15 | 55.6 | 56.9999 | 55.45 | 502681 |
| 1777502400 | 55.44 | 0.65 | 1.19 | 55.24 | 55.5499 | 55 | 308216 |
| 1777416000 | 54.79 | 1.02 | 1.90 | 54.88 | 55.0996 | 54.425 | 681535 |
| 1777329600 | 53.77 | -0.34 | -0.63 | 53.85 | 54.0899 | 53.53 | 831860 |
| 1777070400 | 54.11 | -0.54 | -0.99 | 54.36 | 54.48 | 53.35 | 625830 |
| 1776984000 | 54.65 | 0.42 | 0.77 | 54.59 | 54.7 | 54.19 | 365913 |
| 1776897600 | 54.23 | 1.14 | 2.15 | 54.34 | 54.38 | 53.86 | 354326 |
| 1776811200 | 53.09 | 0.54 | 1.03 | 52.73 | 53.09 | 52.46 | 328055 |
| 1776724800 | 52.55 | 0.3 | 0.57 | 52.62 | 52.905 | 52.22 | 501449 |
| 1776465600 | 52.25 | -3.14 | -5.67 | 52.11 | 52.3 | 50.73 | 838318 |
| 1776379200 | 55.39 | 1.17 | 2.16 | 54.58 | 55.48 | 54.55 | 620908 |
| 1776292800 | 54.22 | -1.17 | -2.11 | 55.05 | 55.15 | 54.1 | 460149 |
| 1776206400 | 55.39 | -0.62 | -1.11 | 55.96 | 55.96 | 55.05 | 507320 |
| 1776120000 | 56.01 | -0.42 | -0.74 | 56.44 | 56.5199 | 55.83 | 416483 |
| 1775860800 | 56.43 | 0.75 | 1.35 | 55.73 | 56.59 | 55.605 | 492672 |
| 1775774400 | 55.68 | 0.37 | 0.67 | 56.49 | 57.22 | 55.66 | 904151 |
| 1775688000 | 55.31 | -2.24 | -3.89 | 53.76 | 55.4251 | 53.55 | 1114906 |
| 1775601600 | 57.55 | -0.06 | -0.10 | 56.94 | 57.9099 | 56.88 | 1189933 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
