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 | 0.96 | 1.92887281495 | 49.77 | 52.9 | 47.44 | 1240736 | 49.92234908 | CS |
| 4 | -1.27 | -2.44230769231 | 52 | 55.32 | 45.94 | 994661 | 50.6873813 | CS |
| 12 | -14.9 | -22.7030321499 | 65.63 | 67.29 | 45.94 | 769492 | 53.41771759 | CS |
| 26 | -9.2 | -15.351243117 | 59.93 | 75.15 | 45.94 | 744028 | 58.47643941 | CS |
| 52 | -6.91 | -11.9882026371 | 57.64 | 75.53 | 45.94 | 752678 | 60.96560105 | CS |
| 156 | 13.72 | 37.0710618752 | 37.01 | 75.53 | 26.11 | 735847 | 47.29770564 | CS |
| 260 | 31.75 | 167.281348788 | 18.98 | 75.53 | 9.4601 | 758130 | 35.30666471 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 48.14 | -1.59 | -3.20 | 49.46 | 49.74 | 47.44 | 970427 |
| 1740699600 | 49.73 | -0.78 | -1.54 | 50.47 | 51.37 | 49.505 | 750612 |
| 1740613200 | 50.51 | -0.6 | -1.17 | 51.47 | 52.44 | 49.92 | 1016477 |
| 1740526800 | 51.11 | 1.31 | 2.63 | 49.65 | 51.58 | 49.02 | 1298296 |
| 1740440400 | 49.8 | 3.59 | 7.77 | 49.77 | 52.9 | 49.09 | 2167870 |
| 1740181200 | 46.21 | -1.9 | -3.95 | 48.8 | 48.825 | 45.94 | 873131 |
| 1740094800 | 48.11 | -1.78 | -3.57 | 49.89 | 50.81 | 47.44 | 1080625 |
| 1740008400 | 49.89 | -0.51 | -1.01 | 49.89 | 50.16 | 48.89 | 777363 |
| 1739922000 | 50.4 | 0.84 | 1.69 | 50.54 | 51.42 | 49.33 | 1459799 |
| 1739576400 | 49.56 | -4.53 | -8.37 | 50.78 | 53.57 | 49.33 | 2347261 |
| 1739490000 | 54.09 | 1.44 | 2.74 | 53.12 | 54.219 | 52.54 | 842462 |
| 1739403600 | 52.65 | -0.96 | -1.79 | 52.77 | 53.7 | 52.27 | 872943 |
| 1739317200 | 53.61 | 0.22 | 0.41 | 53.04 | 54.0475 | 52.66 | 563697 |
| 1739230800 | 53.39 | 0.98 | 1.87 | 53.99 | 54.5 | 52.54 | 854613 |
| 1738971600 | 52.41 | -0.82 | -1.54 | 53.94 | 54.19 | 52 | 703743 |
| 1738885200 | 53.23 | -0.44 | -0.82 | 53.95 | 55.32 | 52.66 | 677314 |
| 1738798800 | 53.67 | 0.77 | 1.46 | 52.94 | 53.86 | 51.95 | 712040 |
| 1738712400 | 52.9 | 1.22 | 2.36 | 51.5 | 53.18 | 51.08 | 498335 |
| 1738626000 | 51.68 | -1.09 | -2.07 | 52 | 52.94 | 51.49 | 431560 |
| 1738366800 | 52.77 | -0.69 | -1.29 | 53.38 | 53.74 | 52.35 | 386527 |
| 1738280400 | 53.46 | -0.31 | -0.58 | 54.35 | 54.77 | 52.5 | 432101 |
| 1738194000 | 53.77 | 1.58 | 3.03 | 52.28 | 53.97 | 52 | 452537 |
| 1738107600 | 52.19 | -1.04 | -1.95 | 53.55 | 53.685 | 52.01 | 413918 |
| 1738021200 | 53.23 | -1.46 | -2.67 | 54.69 | 54.76 | 52.95 | 545654 |
| 1737762000 | 54.69 | -0.95 | -1.71 | 56.82 | 56.82 | 54.36 | 543135 |
| 1737675600 | 55.64 | 0 | 0.00 | 55.64 | 55.64 | 55.64 | 0 |
| 1737589200 | 55.64 | -1.52 | -2.66 | 57.26 | 57.26 | 55.64 | 585859 |
| 1737502800 | 57.16 | 1.1 | 1.96 | 56.56 | 57.33 | 55.98 | 448509 |
| 1737157200 | 56.06 | 1.7 | 3.13 | 54.57 | 56.075 | 54.4767 | 829608 |
| 1737070800 | 54.36 | 0.46 | 0.85 | 54 | 55.01 | 53.4 | 548384 |
| 1736984400 | 53.9 | 0.45 | 0.84 | 54.33 | 54.86 | 53.2 | 700617 |
| 1736898000 | 53.45 | -0.34 | -0.63 | 53.78 | 54.625 | 51.96 | 962595 |
| 1736811600 | 53.79 | 3.36 | 6.66 | 50.28 | 53.815 | 49.97 | 1321014 |
| 1736552400 | 50.43 | -2 | -3.81 | 52.245 | 52.44 | 50.4 | 925065 |
| 1736379600 | 52.43 | 0.1 | 0.19 | 51.71 | 52.9 | 50.9 | 798199 |
| 1736293200 | 52.33 | -1.08 | -2.02 | 53.76 | 53.86 | 51.91 | 916378 |
| 1736206800 | 53.41 | -1.17 | -2.14 | 55.25 | 56.13 | 53.2976 | 721834 |
| 1735947600 | 54.58 | 0.14 | 0.26 | 54.5315 | 54.9 | 53.26 | 688898 |
| 1735861200 | 54.44 | 0.2 | 0.37 | 55.6861 | 55.78 | 54.05 | 554996 |
| 1735688400 | 54.24 | -0.37 | -0.68 | 54.68 | 55.45 | 54.1 | 483910 |
| 1735602000 | 54.61 | 0.98 | 1.83 | 53.7 | 55 | 53.05 | 573817 |
| 1735342800 | 53.63 | -0.49 | -0.91 | 53.855 | 54.2 | 52.91 | 397701 |
| 1735256400 | 54.12 | -0.2 | -0.37 | 54.51 | 54.91 | 53.51 | 374368 |
| 1735077840 | 54.32 | -0.57 | -1.04 | 54.88 | 55.38 | 53.57 | 278656 |
| 1734997200 | 54.89 | -0.04 | -0.07 | 55 | 55.37 | 54.34 | 418143 |
| 1734738000 | 54.93 | -0.93 | -1.66 | 55.04 | 56.01 | 54.4 | 1342759 |
| 1734651600 | 55.86 | -1.67 | -2.90 | 57.85 | 58.77 | 55.4 | 864768 |
| 1734565200 | 57.53 | -1.18 | -2.01 | 59.03 | 59.75 | 56.615 | 850852 |
| 1734478800 | 58.71 | -1.23 | -2.05 | 59 | 59.72 | 57.84 | 624197 |
| 1734392400 | 59.94 | -1.65 | -2.68 | 61.64 | 61.64 | 59.81 | 421852 |
| 1734133200 | 61.59 | -2.07 | -3.25 | 63.16 | 63.17 | 61.22 | 648598 |
| 1734046800 | 63.66 | 0 | 0.00 | 62.995 | 63.7 | 62.58 | 528415 |
| 1733960400 | 63.66 | -0.81 | -1.26 | 64.955 | 64.955 | 63.15 | 381624 |
| 1733874000 | 64.47 | 1.06 | 1.67 | 63.81 | 65.06 | 62.44 | 699904 |
| 1733787600 | 63.41 | -0.28 | -0.44 | 65.629999 | 67.29 | 63.18 | 988605 |
| 1733528400 | 63.69 | -2.95 | -4.43 | 66.61 | 66.739999 | 63.3 | 541499 |
| 1733442000 | 66.64 | -0.76 | -1.13 | 67.435 | 67.435 | 65.37 | 398277 |
| 1733355600 | 67.4 | -2.41 | -3.45 | 69.7 | 70.015 | 67.27 | 553108 |
| 1733269200 | 69.81 | 0.53 | 0.77 | 69.47 | 70.74 | 69.0438 | 470329 |
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
