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 | 2.22 | 4.56133141566 | 48.67 | 50.9 | 45.07 | 120117 | 47.15987332 | CS |
| 4 | 2.67 | 5.53712152634 | 48.22 | 50.9 | 45.07 | 75879 | 48.12084605 | CS |
| 12 | 0.5 | 0.992260369121 | 50.39 | 51.33 | 44.765 | 74235 | 47.77542778 | CS |
| 26 | 13.61 | 36.5075107296 | 37.28 | 58.77 | 36.12 | 91148 | 47.24647146 | CS |
| 52 | 12.54 | 32.6988265971 | 38.35 | 58.77 | 33.84 | 85353 | 42.54806466 | CS |
| 156 | 17.87 | 54.1187159297 | 33.02 | 58.77 | 21.64 | 105547 | 32.16076017 | CS |
| 260 | 45.21 | 795.950704225 | 5.68 | 67.303 | 4.72 | 135488 | 29.07356876 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 50.89 | 4.7 | 10.18 | 47.32 | 52.4719 | 47.32 | 255369 |
| 1741304400 | 46.19 | -0.32 | -0.69 | 45.79 | 46.6026 | 45.495 | 92491 |
| 1741218000 | 46.51 | -0.47 | -1.00 | 47.3 | 47.41 | 45.07 | 149362 |
| 1741131600 | 46.98 | -0.05 | -0.11 | 46.92 | 47.454 | 46.49 | 92186 |
| 1741045200 | 47.03 | -1.53 | -3.15 | 48.33 | 48.54 | 46.98 | 111011 |
| 1740786000 | 48.56 | -0.01 | -0.02 | 48.67 | 48.76 | 48.21 | 155536 |
| 1740699600 | 48.57 | -0.55 | -1.12 | 48.84 | 49.27 | 48.55 | 66392 |
| 1740613200 | 49.12 | -0.65 | -1.31 | 49.6 | 49.93 | 48.97 | 33693 |
| 1740526800 | 49.77 | 0.47 | 0.95 | 49.5 | 50.5 | 49.272 | 81027 |
| 1740440400 | 49.3 | 0.68 | 1.40 | 48.81 | 49.465 | 48.75 | 79362 |
| 1740181200 | 48.62 | -0.89 | -1.80 | 49.99 | 50.06 | 48.61 | 81766 |
| 1740094800 | 49.51 | 0.4 | 0.81 | 48.65 | 49.75 | 48.445 | 76697 |
| 1740008400 | 49.11 | 0.28 | 0.57 | 48.65 | 49.21 | 48.5 | 63241 |
| 1739922000 | 48.83 | 0.23 | 0.47 | 48.6 | 49.04 | 48.6 | 40888 |
| 1739576400 | 48.6 | -0.25 | -0.51 | 48.81 | 49 | 48.44 | 69125 |
| 1739490000 | 48.85 | 1.17 | 2.45 | 47.82 | 48.91 | 47.785 | 62987 |
| 1739403600 | 47.68 | -0.4 | -0.83 | 47.5 | 47.9316 | 47.42 | 50759 |
| 1739317200 | 48.08 | 0.12 | 0.25 | 47.74 | 48.1 | 47.27 | 37594 |
| 1739230800 | 47.96 | -0.16 | -0.33 | 48.4 | 48.95 | 47.9 | 46915 |
| 1738971600 | 48.12 | 0.03 | 0.06 | 48.22 | 48.58 | 47.77 | 50677 |
| 1738885200 | 48.09 | -0.03 | -0.06 | 48.24 | 49.07 | 47.98 | 56005 |
| 1738798800 | 48.12 | 0.7 | 1.48 | 47.45 | 48.195 | 47.23 | 35873 |
| 1738712400 | 47.42 | 0.23 | 0.49 | 47.1 | 47.6782 | 47.1 | 36238 |
| 1738626000 | 47.19 | 0.01 | 0.02 | 46.8 | 47.32 | 46.37 | 37477 |
| 1738366800 | 47.18 | -0.32 | -0.67 | 47.5 | 47.85 | 46.96 | 66482 |
| 1738280400 | 47.5 | 0.39 | 0.83 | 47.26 | 47.73 | 46.84 | 49854 |
| 1738194000 | 47.11 | -0.39 | -0.82 | 47.9 | 47.9 | 46.97 | 28251 |
| 1738107600 | 47.5 | 0.23 | 0.49 | 47.43 | 47.72 | 47.18 | 37628 |
| 1738021200 | 47.27 | -0.19 | -0.40 | 47.54 | 48.2653 | 47.24 | 64153 |
| 1737762000 | 47.46 | -0.47 | -0.98 | 47.11 | 47.6 | 46.93 | 44740 |
| 1737675600 | 47.93 | 0 | 0.00 | 47.93 | 47.93 | 47.93 | 0 |
| 1737589200 | 47.93 | 0 | 0.00 | 47.59 | 48.18 | 47.52 | 75040 |
| 1737502800 | 47.93 | -0.14 | -0.29 | 48.6 | 49.03 | 47.82 | 77140 |
| 1737157200 | 48.07 | 0.54 | 1.14 | 47.88 | 48.07 | 47.43 | 74672 |
| 1737070800 | 47.53 | -0.51 | -1.06 | 47.71 | 48.505 | 47.53 | 74723 |
| 1736984400 | 48.04 | 0.95 | 2.02 | 47.53 | 48.37 | 47.53 | 101191 |
| 1736898000 | 47.09 | 1.05 | 2.28 | 46.22 | 47.11 | 46 | 88913 |
| 1736811600 | 46.04 | 0.33 | 0.72 | 45.27 | 46.12 | 45.27 | 59021 |
| 1736552400 | 45.71 | -0.31 | -0.67 | 45.4 | 45.86 | 44.765 | 104027 |
| 1736379600 | 46.02 | 0.34 | 0.74 | 45.44 | 46.15 | 45.28 | 73691 |
| 1736293200 | 45.68 | -1.19 | -2.54 | 47.32 | 47.4 | 45.56 | 81318 |
| 1736206800 | 46.87 | -0.89 | -1.86 | 47.84 | 48.18 | 46.84 | 71648 |
| 1735947600 | 47.76 | 0.69 | 1.47 | 47.13 | 47.98 | 46.974 | 60712 |
| 1735861200 | 47.07 | -0.45 | -0.95 | 47.54 | 48.06 | 47.03 | 80933 |
| 1735688400 | 47.52 | 0.25 | 0.53 | 47.55 | 47.74 | 46.99 | 67682 |
| 1735602000 | 47.27 | -0.66 | -1.38 | 47.62 | 48 | 47.0018 | 81882 |
| 1735342800 | 47.93 | -0.27 | -0.56 | 47.78 | 48.255 | 47.28 | 85515 |
| 1735256400 | 48.2 | 0.52 | 1.09 | 47.53 | 48.2 | 47.455 | 123323 |
| 1735077840 | 47.68 | 0.61 | 1.30 | 46.52 | 48 | 46.43 | 65631 |
| 1734997200 | 47.07 | -1.01 | -2.10 | 47.74 | 48.38 | 46.93 | 114888 |
| 1734738000 | 48.08 | 0.21 | 0.44 | 47.17 | 48.5 | 47.11 | 119875 |
| 1734651600 | 47.87 | 0.61 | 1.29 | 47.25 | 48.22 | 47.065 | 92442 |
| 1734565200 | 47.26 | -2.3 | -4.64 | 49.9 | 49.9 | 47.11 | 94510 |
| 1734478800 | 49.56 | 0.01 | 0.02 | 49.54 | 50.29 | 49.12 | 87277 |
| 1734392400 | 49.55 | -0.53 | -1.06 | 49.6 | 51.33 | 49.21 | 84036 |
| 1734133200 | 50.08 | -0.52 | -1.03 | 50.39 | 51.09 | 49.66 | 70201 |
| 1734046800 | 50.6 | -0.86 | -1.67 | 51.47 | 52.44 | 50.55 | 70314 |
| 1733960400 | 51.46 | -0.75 | -1.44 | 51.43 | 52.425 | 51.31 | 149558 |
| 1733874000 | 52.21 | -1.03 | -1.93 | 53.27 | 54.01 | 52.04 | 106185 |
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
