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 | 0.08 | 0.178770949721 | 44.75 | 45.44 | 44.31 | 508816 | 44.89340277 | CS |
| 4 | 1.46 | 3.36638229191 | 43.37 | 45.44 | 42.385 | 898095 | 44.06048522 | CS |
| 12 | 0.26 | 0.583352030514 | 44.57 | 46.06 | 42.385 | 675546 | 44.37180202 | CS |
| 26 | 4.95 | 12.4122367101 | 39.88 | 46.06 | 38.15 | 639224 | 42.78784 | CS |
| 52 | 3.81 | 9.28815212092 | 41.02 | 46.06 | 36.86 | 733195 | 41.10075671 | CS |
| 156 | 0.89 | 2.0254893036 | 43.94 | 51.66 | 34.76 | 692011 | 42.42264423 | CS |
| 260 | 5.44 | 13.8106118304 | 39.39 | 51.66 | 28.59 | 577542 | 42.0438138 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 44.83 | 0.25 | 0.56 | 44.76 | 45.135 | 44.52 | 398821 |
| 1732664400 | 44.58 | -0.44 | -0.98 | 44.6 | 44.87 | 44.3294 | 482654 |
| 1732578000 | 45.02 | -0.14 | -0.31 | 45.44 | 45.44 | 44.62 | 972720 |
| 1732318800 | 45.16 | 0.34 | 0.76 | 44.86 | 45.31 | 44.83 | 450298 |
| 1732232400 | 44.82 | 0.12 | 0.27 | 44.66 | 44.86 | 44.31 | 262861 |
| 1732146000 | 44.7 | -0.05 | -0.11 | 44.75 | 44.81 | 44.45 | 375548 |
| 1732059600 | 44.75 | 0.53 | 1.20 | 44.15 | 44.825 | 43.91 | 397197 |
| 1731973200 | 44.22 | 0.05 | 0.11 | 43.83 | 44.23 | 43.61 | 512468 |
| 1731714000 | 44.17 | -0.11 | -0.25 | 44.09 | 44.31 | 43.94 | 6139784 |
| 1731627600 | 44.28 | 0.29 | 0.66 | 43.99 | 44.64 | 43.99 | 420087 |
| 1731541200 | 43.99 | -0.26 | -0.59 | 44.27 | 44.36 | 43.79 | 272284 |
| 1731454800 | 44.25 | -0.05 | -0.11 | 44.3 | 44.47 | 44.06 | 382891 |
| 1731368400 | 44.3 | 0.12 | 0.27 | 44.11 | 44.595 | 44.11 | 1180125 |
| 1731109200 | 44.18 | 0.34 | 0.78 | 43.88 | 44.27 | 43.81 | 848015 |
| 1731022800 | 43.84 | 0.26 | 0.60 | 43.73 | 44.065 | 43.585 | 530835 |
| 1730936400 | 43.58 | -0.5 | -1.13 | 43.43 | 43.82 | 43.06 | 954488 |
| 1730850000 | 44.08 | 1.51 | 3.55 | 42.62 | 44.155 | 42.57 | 1082698 |
| 1730763600 | 42.57 | -0.22 | -0.51 | 42.73 | 43.03 | 42.385 | 1049507 |
| 1730500800 | 42.79 | -0.44 | -1.02 | 43.36 | 43.36 | 42.673 | 431009 |
| 1730414400 | 43.23 | 0 | 0.00 | 43.23 | 43.675 | 42.84 | 611787 |
| 1730328000 | 43.23 | -0.04 | -0.09 | 43.37 | 43.37 | 42.86 | 604641 |
| 1730241600 | 43.27 | -0.62 | -1.41 | 43.52 | 43.6 | 43.025 | 551725 |
| 1730155200 | 43.89 | 0.1 | 0.23 | 43.84 | 44.11 | 43.79 | 542183 |
| 1729896000 | 43.79 | -0.43 | -0.97 | 44.34 | 44.41 | 43.785 | 450198 |
| 1729809600 | 44.22 | -0.68 | -1.51 | 44.82 | 44.88 | 43.825 | 612410 |
| 1729723200 | 44.9 | 0.15 | 0.34 | 44.66 | 44.918 | 44.64 | 345889 |
| 1729636800 | 44.75 | -0.08 | -0.18 | 44.72 | 44.88 | 44.395 | 448791 |
| 1729550400 | 44.83 | -0.1 | -0.22 | 44.93 | 45.18 | 44.76 | 369194 |
| 1729291200 | 44.93 | 0.17 | 0.38 | 44.76 | 45.13 | 44.72 | 364121 |
| 1729204800 | 44.76 | -0.12 | -0.27 | 44.87 | 44.97 | 44.51 | 569603 |
| 1729118400 | 44.88 | 0.43 | 0.97 | 44.68 | 45.005 | 44.53 | 447600 |
| 1729032000 | 44.45 | 0.81 | 1.86 | 43.66 | 44.515 | 43.5 | 571405 |
| 1728945600 | 43.64 | 0.24 | 0.55 | 43.51 | 43.7 | 43.4201 | 191993 |
| 1728686400 | 43.4 | 0.27 | 0.63 | 43 | 43.475 | 43 | 342257 |
| 1728600000 | 43.13 | -0.21 | -0.48 | 43.26 | 43.42 | 42.94 | 659139 |
| 1728513600 | 43.34 | -0.26 | -0.60 | 43.4 | 43.52 | 43.13 | 746451 |
| 1728427200 | 43.6 | -0.05 | -0.11 | 43.76 | 43.83 | 43.325 | 611265 |
| 1728340800 | 43.65 | -0.82 | -1.84 | 44.43 | 44.53 | 43.555 | 945054 |
| 1728081600 | 44.47 | -0.44 | -0.98 | 44.6 | 44.64 | 44.31 | 824717 |
| 1727995200 | 44.91 | -0.9 | -1.96 | 45.8 | 45.86 | 44.76 | 693506 |
| 1727908800 | 45.81 | 0.2 | 0.44 | 45.5 | 46.06 | 45.5 | 411776 |
| 1727822400 | 45.61 | 0.17 | 0.37 | 45.5 | 45.695 | 45.35 | 313546 |
| 1727736000 | 45.44 | -0.11 | -0.24 | 45.46 | 45.74 | 45.18 | 345827 |
| 1727476800 | 45.55 | 0.17 | 0.37 | 45.54 | 45.745 | 45.44 | 819484 |
| 1727390400 | 45.38 | 0.39 | 0.87 | 45.21 | 45.55 | 45.055 | 526606 |
| 1727304000 | 44.99 | -0.14 | -0.31 | 45.3 | 45.36 | 44.96 | 565713 |
| 1727217600 | 45.13 | 0.12 | 0.27 | 45.04 | 45.25 | 44.76 | 877194 |
| 1727131200 | 45.01 | 0.33 | 0.74 | 44.87 | 45.08 | 44.71 | 352567 |
| 1726872000 | 44.68 | 0.1 | 0.22 | 44.5 | 44.72 | 44.06 | 1145373 |
| 1726785600 | 44.58 | -0.32 | -0.71 | 44.75 | 44.96 | 44.45 | 792595 |
| 1726699200 | 44.9 | -0.44 | -0.97 | 45.23 | 45.39 | 44.81 | 405723 |
| 1726612800 | 45.34 | -0.31 | -0.68 | 45.66 | 45.83 | 45.25 | 406747 |
| 1726526400 | 45.65 | 0.16 | 0.35 | 45.58 | 45.79 | 45.45 | 356895 |
| 1726267200 | 45.49 | 0.31 | 0.69 | 45.31 | 45.57 | 45.08 | 460979 |
| 1726180800 | 45.18 | 0.42 | 0.94 | 44.77 | 45.34 | 44.67 | 427686 |
| 1726094400 | 44.76 | 0.25 | 0.56 | 44.5 | 44.8 | 44.135 | 940565 |
| 1726008000 | 44.51 | -0.48 | -1.07 | 44.95 | 45 | 44.4 | 517443 |
| 1725921600 | 44.99 | 0.4 | 0.90 | 44.72 | 45.11 | 44.7 | 572059 |
| 1725662400 | 44.59 | -0.67 | -1.48 | 45.29 | 45.34 | 44.46 | 838030 |
| 1725576000 | 45.26 | 0.47 | 1.05 | 44.99 | 45.33 | 44.925 | 748853 |
| 1725489600 | 44.79 | 0.21 | 0.47 | 44.57 | 44.98 | 44.55 | 457729 |
| 1725403200 | 44.58 | 0.58 | 1.32 | 43.85 | 44.58 | 43.78 | 665950 |
| 1725057600 | 44 | 0.26 | 0.59 | 43.86 | 44.1696 | 43.755 | 305179 |
| 1724971200 | 43.74 | -0.03 | -0.07 | 43.78 | 43.87 | 43.35 | 1033642 |
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
Premium
