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 | 0.26 | 0.615093446889 | 42.27 | 43.99 | 39.65 | 74447 | 42.28301475 | CS |
| 4 | -5.46 | -11.3773702855 | 47.99 | 50.72 | 39.65 | 48916 | 46.12300556 | CS |
| 12 | -8.02 | -15.865479723 | 50.55 | 51.87 | 39.65 | 43659 | 47.84445227 | CS |
| 26 | -1.63 | -3.69112318841 | 44.16 | 51.87 | 39.65 | 45990 | 47.17939499 | CS |
| 52 | 2.57 | 6.43143143143 | 39.96 | 51.87 | 36.71 | 38549 | 44.74266272 | CS |
| 156 | 13.12 | 44.6106766406 | 29.41 | 51.87 | 21.93 | 40448 | 34.50865614 | CS |
| 260 | 40.85 | 2431.54761905 | 1.68 | 51.87 | 1.6101 | 72955 | 17.98598445 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744411200 | 42.53 | 0.35 | 0.83 | 42.35 | 43.99 | 41.11 | 55181 |
| 1744324800 | 42.18 | -1.42 | -3.26 | 43.43 | 43.5 | 41 | 48149 |
| 1744238400 | 43.6 | 2.51 | 6.11 | 40.67 | 43.93 | 40.0431 | 81702 |
| 1744152000 | 41.09 | -0.87 | -2.07 | 43.16 | 43.95 | 40.82 | 64137 |
| 1744065600 | 41.96 | -2.33 | -5.26 | 42.27 | 43.04 | 39.65 | 123068 |
| 1743806400 | 44.29 | -4.22 | -8.70 | 47.94 | 47.94 | 43.82 | 132419 |
| 1743720000 | 48.51 | -2.1 | -4.15 | 49.11 | 49.6551 | 48.51 | 52599 |
| 1743633600 | 50.61 | 0.69 | 1.38 | 50.29 | 50.62 | 49.75 | 40053 |
| 1743547200 | 49.92 | 0.3 | 0.60 | 49.99 | 50.12 | 49.12 | 83405 |
| 1743460800 | 49.62 | 0.32 | 0.65 | 48.97 | 49.62 | 48.77 | 35498 |
| 1743201600 | 49.3 | -0.05 | -0.10 | 49.14 | 49.68 | 48.75 | 15635 |
| 1743115200 | 49.35 | -0.52 | -1.04 | 49.35 | 50.3691 | 49.21 | 23949 |
| 1743028800 | 49.87 | -0.23 | -0.46 | 50.12 | 50.44 | 49.78 | 26504 |
| 1742942400 | 50.1 | 0.49 | 0.99 | 49.89 | 50.32 | 49.55 | 21829 |
| 1742856000 | 49.61 | -0.09 | -0.18 | 50.17 | 50.42 | 49.43 | 43018 |
| 1742596800 | 49.7 | -0.32 | -0.64 | 49.7 | 50.38 | 49.49 | 17336 |
| 1742510400 | 50.02 | 0.05 | 0.10 | 50.1 | 50.3325 | 49.6532 | 21642 |
| 1742424000 | 49.97 | 0.3 | 0.60 | 50.01 | 50.72 | 49.6001 | 24744 |
| 1742337600 | 49.67 | 0.44 | 0.89 | 49.97 | 49.97 | 49.0078 | 26828 |
| 1742251200 | 49.23 | 1.33 | 2.78 | 47.99 | 49.53 | 47.99 | 40629 |
| 1741992000 | 47.9 | 0.75 | 1.59 | 47.89 | 48.2325 | 47.33 | 46672 |
| 1741905600 | 47.15 | -0.23 | -0.49 | 47.29 | 47.89 | 46.81 | 40792 |
| 1741819200 | 47.38 | 0.26 | 0.55 | 47.64 | 48.5299 | 47.02 | 58049 |
| 1741732800 | 47.12 | 0.48 | 1.03 | 47.24 | 47.82 | 46.61 | 65021 |
| 1741646400 | 46.64 | -0.39 | -0.83 | 46.6 | 47.98 | 46.534 | 47969 |
| 1741390800 | 47.03 | 0.48 | 1.03 | 46.58 | 47.4417 | 46.23 | 31531 |
| 1741304400 | 46.55 | -1.04 | -2.19 | 47.07 | 47.92 | 46.35 | 30087 |
| 1741218000 | 47.59 | -0.55 | -1.14 | 47.69 | 48.17 | 46.8001 | 39735 |
| 1741131600 | 48.14 | -0.9 | -1.84 | 49.01 | 49.495 | 47.58 | 47762 |
| 1741045200 | 49.04 | -0.33 | -0.67 | 50.01 | 50.135 | 48.6046 | 65184 |
| 1740786000 | 49.37 | 1.11 | 2.30 | 49.08 | 49.37 | 48.480862 | 38646 |
| 1740699600 | 48.26 | 0.12 | 0.25 | 48.74 | 48.93 | 47.8835 | 27229 |
| 1740613200 | 48.14 | 0.04 | 0.08 | 48.13 | 48.7299 | 47.8136 | 24327 |
| 1740526800 | 48.1 | -0.56 | -1.15 | 46.88 | 48.97 | 46.88 | 41908 |
| 1740440400 | 48.66 | -0.3 | -0.61 | 49.32 | 49.32 | 48.36 | 40638 |
| 1740181200 | 48.96 | -1.52 | -3.01 | 49.75 | 50.33 | 48.65 | 51326 |
| 1740094800 | 50.48 | 0.42 | 0.84 | 50.06 | 50.93 | 49.35 | 35668 |
| 1740008400 | 50.06 | -0.38 | -0.75 | 50.99 | 50.99 | 49.81 | 29732 |
| 1739922000 | 50.44 | 0.94 | 1.90 | 49.58 | 50.48 | 49.3101 | 49632 |
| 1739576400 | 49.5 | -0.11 | -0.22 | 49.99 | 50.46 | 49.2768 | 22722 |
| 1739490000 | 49.61 | 1.15 | 2.37 | 49.06 | 49.697471 | 48.5076 | 25148 |
| 1739403600 | 48.46 | -0.36 | -0.74 | 48.73 | 49.4699 | 48.3 | 29061 |
| 1739317200 | 48.82 | -0.99 | -1.99 | 50.09 | 50.09 | 48.65 | 53075 |
| 1739230800 | 49.81 | 0.63 | 1.28 | 49.18 | 50.11 | 49.18 | 36093 |
| 1738971600 | 49.18 | -0.28 | -0.57 | 49.5 | 49.6548 | 49.01 | 34833 |
| 1738885200 | 49.46 | -1.11 | -2.19 | 51 | 51 | 49.31 | 38630 |
| 1738798800 | 50.57 | 0.73 | 1.46 | 49.77 | 50.64 | 49.73 | 26243 |
| 1738712400 | 49.84 | -0.22 | -0.44 | 50.3 | 50.3 | 49.1639 | 31239 |
| 1738626000 | 50.06 | 0.67 | 1.36 | 49.19 | 50.1046 | 48.86 | 34197 |
| 1738366800 | 49.39 | -0.37 | -0.74 | 50.35 | 50.42 | 49.11 | 58489 |
| 1738280400 | 49.76 | 0.27 | 0.55 | 50.03 | 50.0456 | 48.6302 | 25199 |
| 1738194000 | 49.49 | 0.08 | 0.16 | 49.77 | 49.97 | 49.3001 | 31105 |
| 1738107600 | 49.41 | 0.36 | 0.73 | 49.1 | 49.53 | 48.62 | 32179 |
| 1738021200 | 49.05 | -1.7 | -3.35 | 50.1 | 50.1 | 48.3958 | 62436 |
| 1737762000 | 50.75 | -0.32 | -0.63 | 50.56 | 51.14 | 50.47 | 44828 |
| 1737675600 | 51.07 | 0 | 0.00 | 51.07 | 51.07 | 51.07 | 0 |
| 1737589200 | 51.07 | -0.09 | -0.18 | 51.65 | 51.65 | 50.9569 | 44638 |
| 1737502800 | 51.16 | 0.74 | 1.47 | 50.55 | 51.87 | 50.55 | 68229 |
| 1737157200 | 50.42 | 0.16 | 0.32 | 50.5 | 50.74 | 50.21874 | 42036 |
| 1737070800 | 50.26 | 0.74 | 1.49 | 49.31 | 50.39 | 49.02 | 25356 |
| 1736984400 | 49.52 | 0.07 | 0.14 | 49.2 | 50.2727 | 49.2 | 32490 |
| 1736898000 | 49.45 | 1.34 | 2.79 | 48.74 | 49.6299 | 48.495 | 56409 |
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
