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 | 0.84 | 1.70489141465 | 49.27 | 50.325 | 48.3 | 596562 | 49.27363482 | CS |
| 4 | -1.8 | -3.46753997303 | 51.91 | 52.39 | 48.3 | 956337 | 50.04238386 | CS |
| 12 | -4.77 | -8.6916909621 | 54.88 | 55.31 | 48.3 | 898390 | 52.10536456 | CS |
| 26 | -0.87 | -1.70655158886 | 50.98 | 57.35 | 48.3 | 1074735 | 53.80610632 | CS |
| 52 | -2.63 | -4.98672734168 | 52.74 | 57.35 | 45.1 | 1060492 | 52.13579128 | CS |
| 156 | -11.96 | -19.2685677461 | 62.07 | 65.92 | 40.44 | 994494 | 51.53285293 | CS |
| 260 | 8.18 | 19.5087049845 | 41.93 | 66.735 | 25.89 | 1015860 | 49.05623608 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 50.11 | 0.16 | 0.32 | 51.21 | 51.26 | 50.06 | 781424 |
| 1736898000 | 49.95 | 0.79 | 1.61 | 49.31 | 50.325 | 49.31 | 647372 |
| 1736811600 | 49.16 | 0.7 | 1.44 | 48.38 | 49.2 | 48.3 | 628429 |
| 1736552400 | 48.46 | -0.9 | -1.82 | 48.43 | 48.82 | 48.38 | 522080 |
| 1736379600 | 49.36 | -0.16 | -0.32 | 49.62 | 49.83 | 48.9 | 601537 |
| 1736293200 | 49.52 | -0.3 | -0.60 | 50.22 | 50.35 | 49.27 | 524575 |
| 1736206800 | 49.82 | -0.4 | -0.80 | 50.17 | 50.79 | 49.82 | 775685 |
| 1735947600 | 50.22 | 0.74 | 1.50 | 49.45 | 50.265 | 49.3 | 598543 |
| 1735861200 | 49.48 | -0.65 | -1.30 | 50.1 | 50.3 | 49.43 | 728968 |
| 1735688400 | 50.13 | 0.05 | 0.10 | 50.15 | 50.37 | 49.67 | 979672 |
| 1735602000 | 50.08 | -0.29 | -0.58 | 50.14 | 50.31 | 49.61 | 2077432 |
| 1735342800 | 50.37 | -0.67 | -1.31 | 50.59 | 51.16 | 50.24 | 873809 |
| 1735256400 | 51.04 | 0.22 | 0.43 | 50.64 | 51.24 | 50.57 | 603417 |
| 1735077840 | 50.82 | 0.3 | 0.59 | 50.35 | 50.85 | 50.24 | 325403 |
| 1734997200 | 50.52 | -0.21 | -0.41 | 50.38 | 50.81 | 50.22 | 787366 |
| 1734738000 | 50.73 | 1.13 | 2.28 | 50.05 | 51.025 | 49.815 | 2773732 |
| 1734651600 | 49.6 | -0.46 | -0.92 | 50.02 | 50.58 | 49.49 | 2008636 |
| 1734565200 | 50.06 | -1.95 | -3.75 | 51.97 | 52.39 | 50 | 1045010 |
| 1734478800 | 52.01 | -0.44 | -0.84 | 52.29 | 52.8 | 51.87 | 863394 |
| 1734392400 | 52.45 | -0.35 | -0.66 | 52.77 | 53.14 | 52.35 | 1001027 |
| 1734133200 | 52.8 | 0.7 | 1.34 | 51.83 | 52.91 | 51.83 | 770735 |
| 1734046800 | 52.1 | 0.05 | 0.10 | 52 | 52.56 | 51.95 | 526119 |
| 1733960400 | 52.05 | -0.23 | -0.44 | 52.31 | 52.66 | 51.9778 | 688469 |
| 1733874000 | 52.28 | -0.5 | -0.95 | 52.69 | 53.07 | 52.045 | 1061428 |
| 1733787600 | 52.78 | 1.22 | 2.37 | 51.48 | 53.08 | 51.48 | 954727 |
| 1733528400 | 51.56 | -0.47 | -0.90 | 52.25 | 52.305 | 51.12 | 574370 |
| 1733442000 | 52.03 | -0.39 | -0.74 | 52.13 | 52.315 | 51.825 | 1267685 |
| 1733355600 | 52.42 | -0.34 | -0.64 | 52.7 | 53 | 52.19 | 599155 |
| 1733269200 | 52.76 | -0.22 | -0.42 | 52.88 | 52.98 | 52.55 | 701590 |
| 1733182800 | 52.98 | -0.47 | -0.88 | 53.26 | 53.485 | 52.59 | 788481 |
| 1732917840 | 53.45 | -0.63 | -1.16 | 54.09 | 54.31 | 53.43 | 708315 |
| 1732750800 | 54.08 | 0.23 | 0.43 | 54.25 | 54.76 | 53.66 | 1261703 |
| 1732664400 | 53.85 | -0.62 | -1.14 | 54.51 | 54.51 | 53.65 | 593241 |
| 1732578000 | 54.47 | 0.72 | 1.34 | 54.03 | 55.25 | 54.03 | 874903 |
| 1732318800 | 53.75 | 1.06 | 2.01 | 52.89 | 53.79 | 52.89 | 806318 |
| 1732232400 | 52.69 | -0.08 | -0.15 | 53 | 53.16 | 52.55 | 592073 |
| 1732146000 | 52.77 | -0.22 | -0.42 | 52.99 | 52.99 | 52.36 | 1057630 |
| 1732059600 | 52.99 | 0.34 | 0.65 | 52.41 | 53.19 | 52.2 | 773366 |
| 1731973200 | 52.65 | 0.21 | 0.40 | 51.95 | 52.705 | 51.84 | 621881 |
| 1731714000 | 52.44 | 0 | 0.00 | 52.48 | 52.57 | 52 | 609103 |
| 1731627600 | 52.44 | -1.19 | -2.22 | 53.63 | 53.77 | 52.3 | 691485 |
| 1731541200 | 53.63 | 0.78 | 1.48 | 53.23 | 53.91 | 52.99 | 666609 |
| 1731454800 | 52.85 | -0.56 | -1.05 | 53.22 | 53.5 | 52.75 | 1013395 |
| 1731368400 | 53.41 | -0.14 | -0.26 | 53.38 | 54.06 | 53.26 | 994204 |
| 1731109200 | 53.55 | 0.8 | 1.52 | 52.93 | 53.56 | 52.66 | 990642 |
| 1731022800 | 52.75 | -0.09 | -0.17 | 52.92 | 53.17 | 52.26 | 1178947 |
| 1730936400 | 52.84 | -0.21 | -0.40 | 53.29 | 54.07 | 52.29 | 1638139 |
| 1730850000 | 53.05 | 0.46 | 0.87 | 52.28 | 53.05 | 52.21 | 582296 |
| 1730763600 | 52.59 | -0.13 | -0.25 | 52.71 | 53.2 | 52.315 | 671103 |
| 1730500800 | 52.72 | 0.23 | 0.44 | 52.74 | 53.3 | 52.51 | 695617 |
| 1730414400 | 52.49 | -0.91 | -1.70 | 53.07 | 53.51 | 52.45 | 1015856 |
| 1730328000 | 53.4 | 0.56 | 1.06 | 52.97 | 53.68 | 52.8 | 710190 |
| 1730241600 | 52.84 | -0.73 | -1.36 | 53.44 | 53.51 | 52.81 | 645872 |
| 1730155200 | 53.57 | -0.04 | -0.07 | 53.69 | 54.01 | 53.19 | 908687 |
| 1729896000 | 53.61 | -0.94 | -1.72 | 54.75 | 54.8 | 53.475 | 1230474 |
| 1729809600 | 54.55 | -0.67 | -1.21 | 55.23 | 55.31 | 54.29 | 1385405 |
| 1729723200 | 55.22 | 0.22 | 0.40 | 54.88 | 55.26 | 54.5 | 1488097 |
| 1729636800 | 55 | 0.45 | 0.82 | 54.41 | 55.18 | 54.165 | 1699407 |
| 1729550400 | 54.55 | -0.7 | -1.27 | 54.79 | 54.91 | 53.93 | 2029466 |
| 1729291200 | 55.25 | 0.56 | 1.02 | 54.81 | 55.25 | 54.5 | 1179451 |
| 1729204800 | 54.69 | -1.21 | -2.16 | 54.72 | 56.26 | 53.89 | 2251882 |
| 1729118400 | 55.9 | 0.74 | 1.34 | 55.5 | 56.25 | 55.29 | 3523287 |
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
