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 | 4.51 | 11.0593428151 | 40.78 | 50.02 | 40.78 | 88729 | 44.65042458 | CS |
| 4 | 0.43 | 0.95853767276 | 44.86 | 50.02 | 39.56 | 76657 | 43.54845536 | CS |
| 12 | 15.51 | 52.081934184 | 29.78 | 50.02 | 27.41 | 64180 | 40.00441109 | CS |
| 26 | 17.13 | 60.8309659091 | 28.16 | 50.02 | 27 | 58114 | 35.01183891 | CS |
| 52 | 26.28 | 138.243029984 | 19.01 | 50.02 | 18.15 | 66214 | 30.32121239 | CS |
| 156 | 33.04 | 269.714285714 | 12.25 | 50.02 | 6.51 | 43668 | 21.25530331 | CS |
| 260 | 23.59 | 108.709677419 | 21.7 | 50.02 | 6.51 | 42470 | 18.43973032 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 45.29 | 1.08 | 2.44 | 43.75 | 46.28 | 42.96 | 110326 |
| 1735342800 | 44.21 | -0.76 | -1.69 | 44.66 | 45.05 | 43.46 | 69069 |
| 1735256400 | 44.97 | 1.11 | 2.53 | 43.89 | 45.16 | 43.55 | 88822 |
| 1735077840 | 43.86 | 2.98 | 7.29 | 40.78 | 43.87 | 40.78 | 86697 |
| 1734997200 | 40.88 | 0.12 | 0.29 | 40.56 | 41 | 39.8 | 67087 |
| 1734738000 | 40.76 | 0.16 | 0.39 | 39.79 | 41.5959 | 39.56 | 132072 |
| 1734651600 | 40.6 | -0.45 | -1.10 | 41.34 | 41.99 | 40.43 | 74978 |
| 1734565200 | 41.05 | -4.02 | -8.92 | 45.67 | 45.68 | 40.55 | 99520 |
| 1734478800 | 45.07 | -0.44 | -0.97 | 45.68 | 46.5 | 44.39 | 70707 |
| 1734392400 | 45.51 | 1.29 | 2.92 | 44.38 | 46.1361 | 44.2 | 63974 |
| 1734133200 | 44.22 | 0.2 | 0.45 | 43.73 | 44.295 | 43.4527 | 49526 |
| 1734046800 | 44.02 | -0.8 | -1.78 | 44.97 | 45.7005 | 43.75 | 82133 |
| 1733960400 | 44.82 | -0.23 | -0.51 | 46.12 | 46.12 | 44.245 | 73522 |
| 1733874000 | 45.05 | 1.8 | 4.16 | 43.51 | 45.8056 | 43.02 | 89070 |
| 1733787600 | 43.25 | -0.02 | -0.05 | 43.37 | 44.6 | 43.08 | 71333 |
| 1733528400 | 43.27 | -0.12 | -0.28 | 43.98 | 43.98 | 43 | 60696 |
| 1733442000 | 43.39 | -1.18 | -2.65 | 44.57 | 44.8458 | 43.16 | 49783 |
| 1733355600 | 44.57 | -0.34 | -0.76 | 45.08 | 45.31 | 44 | 58347 |
| 1733269200 | 44.91 | 0.07 | 0.16 | 44.86 | 45.85 | 44.125 | 58825 |
| 1733182800 | 44.84 | 0.02 | 0.04 | 45.28 | 46.05 | 43.9 | 105526 |
| 1732917840 | 44.82 | 1 | 2.28 | 44.5 | 45.4 | 44.3428 | 49629 |
| 1732750800 | 43.82 | -0.19 | -0.43 | 44.14 | 44.68 | 42.87 | 50933 |
| 1732664400 | 44.01 | -0.32 | -0.72 | 43.44 | 45.45 | 43.097 | 91647 |
| 1732578000 | 44.33 | -0.32 | -0.72 | 45 | 45.6724 | 43.964 | 44405 |
| 1732318800 | 44.65 | 1.3 | 3.00 | 43.41 | 44.7329 | 43.17 | 67192 |
| 1732232400 | 43.35 | 0.61 | 1.43 | 43 | 44 | 42.13 | 61891 |
| 1732146000 | 42.74 | 0.06 | 0.14 | 42.41 | 42.79 | 41.7 | 60464 |
| 1732059600 | 42.68 | 1.91 | 4.68 | 40.1 | 42.755 | 39.39 | 127610 |
| 1731973200 | 40.77 | 0.52 | 1.29 | 40.46 | 41.47 | 40.33 | 110101 |
| 1731714000 | 40.25 | -0.34 | -0.84 | 40.58 | 41.3717 | 39.7518 | 93660 |
| 1731627600 | 40.59 | -1 | -2.40 | 41.93 | 42.05 | 40.37 | 113954 |
| 1731541200 | 41.59 | 0.87 | 2.14 | 41.11 | 42.645 | 41.1 | 90173 |
| 1731454800 | 40.72 | -0.3 | -0.73 | 40.87 | 41.05 | 39.7705 | 80049 |
| 1731368400 | 41.02 | 1.95 | 4.99 | 40.39 | 41.19 | 38.85 | 100849 |
| 1731109200 | 39.07 | 5.69 | 17.05 | 35.33 | 40 | 35 | 175631 |
| 1731022800 | 33.38 | 0.91 | 2.80 | 32.65 | 33.45 | 32.09 | 63313 |
| 1730936400 | 32.47 | 3.48 | 12.00 | 31.2 | 32.59 | 30.93 | 103851 |
| 1730850000 | 28.99 | 0.68 | 2.40 | 28.15 | 29.225 | 28.14 | 25921 |
| 1730763600 | 28.31 | 0.08 | 0.28 | 27.93 | 28.75 | 27.41 | 58872 |
| 1730500800 | 28.23 | 0.21 | 0.75 | 28.46 | 28.83 | 27.88 | 28490 |
| 1730414400 | 28.02 | -1.32 | -4.50 | 29.3 | 29.38 | 28.01 | 35217 |
| 1730328000 | 29.34 | 0.56 | 1.95 | 28.82 | 29.545 | 28.58 | 29441 |
| 1730241600 | 28.78 | -0.79 | -2.67 | 29.21 | 29.4 | 28.68 | 31586 |
| 1730155200 | 29.57 | -0.33 | -1.10 | 30.33 | 30.77 | 29.54 | 36905 |
| 1729896000 | 29.9 | 0.38 | 1.29 | 29.84 | 30.41 | 29.74 | 22809 |
| 1729809600 | 29.52 | -0.18 | -0.61 | 29.86 | 29.86 | 29.0401 | 27077 |
| 1729723200 | 29.7 | -1.3 | -4.19 | 30.75 | 31.08 | 29.65 | 28384 |
| 1729636800 | 31 | -0.23 | -0.74 | 31.48 | 31.48 | 30.89 | 31294 |
| 1729550400 | 31.23 | -0.08 | -0.26 | 31.39 | 31.69 | 31.22 | 22248 |
| 1729291200 | 31.31 | -0.39 | -1.23 | 31.77 | 31.78 | 31.14 | 19066 |
| 1729204800 | 31.7 | 0.34 | 1.08 | 31.64 | 31.98 | 31.4 | 25882 |
| 1729118400 | 31.36 | 0.34 | 1.10 | 31.21 | 31.85 | 30.97 | 43352 |
| 1729032000 | 31.02 | -0.01 | -0.03 | 31.14 | 31.39 | 30.69 | 33067 |
| 1728945600 | 31.03 | 0.11 | 0.36 | 30.81 | 31.43 | 30.33 | 39654 |
| 1728686400 | 30.92 | 0.9 | 3.00 | 30.17 | 30.92 | 29.08 | 38612 |
| 1728600000 | 30.02 | -0.22 | -0.73 | 29.8 | 30.46 | 29.37 | 54630 |
| 1728513600 | 30.24 | 0.68 | 2.30 | 29.68 | 30.32 | 29.68 | 24450 |
| 1728427200 | 29.56 | -0.07 | -0.24 | 29.78 | 29.9504 | 29.35 | 18109 |
| 1728340800 | 29.63 | -0.04 | -0.13 | 29.69 | 29.75 | 29.36 | 17006 |
| 1728081600 | 29.67 | 0.8 | 2.77 | 29.37 | 29.8 | 28.87 | 24080 |
| 1727995200 | 28.87 | -0.53 | -1.80 | 29.3 | 29.35 | 28.84 | 24715 |
| 1727908800 | 29.4 | 0.12 | 0.41 | 29.12 | 29.45 | 29.0898 | 12924 |
| 1727822400 | 29.28 | -0.31 | -1.05 | 29.57 | 29.57 | 28.9 | 25914 |
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
