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 | -0.325 | -0.713345039508 | 45.56 | 45.7 | 43.59 | 712529 | 44.60170563 | CS |
| 4 | -7.075 | -13.5251385968 | 52.31 | 52.64 | 43.59 | 715680 | 47.41518583 | CS |
| 12 | -2.125 | -4.48690878378 | 47.36 | 55.39 | 43.59 | 609444 | 49.71890614 | CS |
| 26 | -1.645 | -3.50895904437 | 46.88 | 55.39 | 43.59 | 584132 | 49.00460327 | CS |
| 52 | 8.085 | 21.7631224764 | 37.15 | 55.39 | 32.23 | 639400 | 43.47392725 | CS |
| 156 | 7.695 | 20.4981353223 | 37.54 | 55.39 | 25.67 | 652347 | 35.2936151 | CS |
| 260 | 33.075 | 271.998355263 | 12.16 | 55.39 | 11.78 | 637696 | 32.09901887 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460800 | 44.22 | -0.74 | -1.65 | 44.64 | 44.72 | 44.01 | 493871 |
| 1743201600 | 44.96 | 0.15 | 0.33 | 44.39 | 45.16 | 44.39 | 496840 |
| 1743115200 | 44.81 | 0.62 | 1.40 | 44.32 | 44.82 | 43.59 | 913738 |
| 1743028800 | 44.19 | -0.95 | -2.10 | 45.22 | 45.225 | 43.87 | 1128868 |
| 1742942400 | 45.14 | -0.41 | -0.90 | 45.56 | 45.7 | 44.7 | 529326 |
| 1742856000 | 45.55 | 0.38 | 0.84 | 45.6 | 46.025 | 45.32 | 435075 |
| 1742596800 | 45.17 | -0.84 | -1.83 | 45.59 | 45.61 | 44.87 | 514163 |
| 1742510400 | 46.01 | -0.78 | -1.67 | 46.73 | 46.82 | 45.98 | 281376 |
| 1742424000 | 46.79 | 0.41 | 0.88 | 46.1 | 46.85 | 46.1 | 451622 |
| 1742337600 | 46.38 | -0.44 | -0.94 | 46.86 | 46.98 | 46.17 | 456922 |
| 1742251200 | 46.82 | 0.29 | 0.62 | 46.6 | 47.3 | 46.47 | 411197 |
| 1741992000 | 46.53 | 0.57 | 1.24 | 46.34 | 46.6 | 45.9 | 379061 |
| 1741905600 | 45.96 | -2.39 | -4.94 | 48.2 | 48.346 | 45.85 | 438152 |
| 1741819200 | 48.35 | 0.37 | 0.77 | 48.52 | 48.52 | 47.29 | 996200 |
| 1741732800 | 47.98 | -1.26 | -2.56 | 49.01 | 49.04 | 47.11 | 700438 |
| 1741646400 | 49.24 | -0.27 | -0.55 | 48.97 | 50.1 | 48.5 | 3623351 |
| 1741390800 | 49.51 | -0.77 | -1.53 | 49.98 | 50.07 | 48.77 | 398040 |
| 1741304400 | 50.28 | -0.76 | -1.49 | 50.37 | 51.12 | 50.06 | 465459 |
| 1741218000 | 51.04 | 0.13 | 0.26 | 51.13 | 51.48 | 50.65 | 449180 |
| 1741131600 | 50.91 | -2.01 | -3.80 | 52.31 | 52.64 | 50.89 | 750720 |
| 1741045200 | 52.92 | -1.11 | -2.05 | 54.24 | 54.6 | 52.47 | 482306 |
| 1740786000 | 54.03 | 0.25 | 0.46 | 53.8 | 54.06 | 53.39 | 633728 |
| 1740699600 | 53.78 | -0.9 | -1.65 | 54.78 | 54.78 | 53.775 | 450066 |
| 1740613200 | 54.68 | 0.21 | 0.39 | 54.39 | 55.1338 | 54.03 | 392496 |
| 1740526800 | 54.47 | 0.35 | 0.65 | 54.07 | 54.64 | 53.8 | 515621 |
| 1740440400 | 54.12 | -0.05 | -0.09 | 54.39 | 54.99 | 54.06 | 451736 |
| 1740181200 | 54.17 | -0.92 | -1.67 | 55.06 | 55.39 | 54.07 | 541031 |
| 1740094800 | 55.09 | 1.19 | 2.21 | 53.71 | 55.12 | 53.57 | 747172 |
| 1740008400 | 53.9 | 1.92 | 3.69 | 51.98 | 54.115 | 51.06 | 1248519 |
| 1739922000 | 51.98 | 1.03 | 2.02 | 50.71 | 51.98 | 50.71 | 882964 |
| 1739576400 | 50.95 | -0.11 | -0.22 | 51.03 | 51.12 | 50.66 | 445180 |
| 1739490000 | 51.06 | 0.56 | 1.11 | 50.53 | 51.07 | 50.53 | 283248 |
| 1739403600 | 50.5 | -0.28 | -0.55 | 50.25 | 50.59 | 50.14 | 405200 |
| 1739317200 | 50.78 | 0.09 | 0.18 | 50.51 | 50.89 | 50.39 | 467338 |
| 1739230800 | 50.69 | -0.49 | -0.96 | 51.18 | 51.41 | 50.62 | 675165 |
| 1738971600 | 51.18 | -0.75 | -1.44 | 51.95 | 52.15 | 51.15 | 570730 |
| 1738885200 | 51.93 | -0.56 | -1.07 | 52.77 | 53.285 | 51.86 | 561456 |
| 1738798800 | 52.49 | 0.94 | 1.82 | 52.03 | 52.56 | 51.72 | 618731 |
| 1738712400 | 51.55 | 0.46 | 0.90 | 51.39 | 52 | 51.32 | 394823 |
| 1738626000 | 51.09 | -0.52 | -1.01 | 50.44 | 51.38 | 50.07 | 621527 |
| 1738366800 | 51.61 | -0.8 | -1.53 | 52.19 | 52.46 | 51.545 | 461951 |
| 1738280400 | 52.41 | 0.75 | 1.45 | 51.96 | 52.87 | 51.86 | 335882 |
| 1738194000 | 51.66 | -0.14 | -0.27 | 51.86 | 52.195 | 51.5 | 378966 |
| 1738107600 | 51.8 | 0.66 | 1.29 | 50.98 | 52.18 | 50.98 | 476252 |
| 1738021200 | 51.14 | -0.02 | -0.04 | 51 | 51.25 | 50.78 | 344547 |
| 1737762000 | 51.16 | 0.29 | 0.57 | 50.96 | 51.26 | 50.8 | 360572 |
| 1737675600 | 50.87 | 0 | 0.00 | 50.87 | 50.87 | 50.87 | 0 |
| 1737589200 | 50.87 | -0.15 | -0.29 | 50.55 | 51.08 | 50.5218 | 257156 |
| 1737502800 | 51.02 | 1.27 | 2.55 | 50.25 | 51.145 | 50.22 | 451448 |
| 1737157200 | 49.75 | 0.26 | 0.53 | 49.59 | 49.81 | 49.375 | 364537 |
| 1737070800 | 49.49 | -0.08 | -0.16 | 49.59 | 49.67 | 49.25 | 388750 |
| 1736984400 | 49.57 | 0.38 | 0.77 | 49.78 | 50.02 | 49.16 | 615737 |
| 1736898000 | 49.19 | 1.22 | 2.54 | 48.02 | 49.41 | 48.02 | 1301379 |
| 1736811600 | 47.97 | -0.33 | -0.68 | 47.9 | 48.255 | 47.74 | 719928 |
| 1736552400 | 48.3 | 1.32 | 2.81 | 47.96 | 48.7 | 47.52 | 1027160 |
| 1736379600 | 46.98 | 0.48 | 1.03 | 46.25 | 47.03 | 45.96 | 617040 |
| 1736293200 | 46.5 | -0.6 | -1.27 | 47.36 | 47.36 | 46.26 | 324921 |
| 1736206800 | 47.1 | 0.19 | 0.41 | 47.05 | 48.09 | 46.96 | 292300 |
| 1735947600 | 46.91 | 0.17 | 0.36 | 46.59 | 46.93 | 46.3 | 284841 |
| 1735861200 | 46.74 | -0.31 | -0.66 | 47.11 | 47.355 | 46.61 | 280152 |
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
