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 | -0.3 | -0.54684651841 | 54.86 | 55.49 | 52.16 | 1854711 | 53.59092006 | CS |
| 4 | -0.65 | -1.17732294874 | 55.21 | 55.49 | 51.27 | 1701650 | 53.20511671 | CS |
| 12 | 2.86 | 5.53191489362 | 51.7 | 60.94 | 50.69 | 1878227 | 55.1200029 | CS |
| 26 | 4.53 | 9.05456725964 | 50.03 | 60.94 | 48.79 | 1919771 | 53.36125131 | CS |
| 52 | 0.59 | 1.09319992588 | 53.97 | 60.99 | 45.55 | 2014248 | 52.61047477 | CS |
| 156 | -3.19 | -5.52380952381 | 57.75 | 64.35 | 42.5 | 1957607 | 52.80541384 | CS |
| 260 | 17.17 | 45.9213693501 | 37.39 | 64.35 | 27.54 | 1963834 | 48.99529344 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 54.23 | 1.86 | 3.55 | 52.09 | 54.78 | 51.89 | 2015805 |
| 1736552400 | 52.37 | -1.46 | -2.71 | 52.995 | 53.61 | 52.16 | 1540189 |
| 1736379600 | 53.83 | 0.29 | 0.54 | 53.01 | 54.12 | 52.44 | 1932758 |
| 1736293200 | 53.54 | -0.85 | -1.56 | 54.425 | 54.58 | 52.99 | 1995437 |
| 1736206800 | 54.39 | -0.13 | -0.24 | 54.83 | 55.49 | 54.17 | 1910295 |
| 1735947600 | 54.52 | 1.79 | 3.39 | 53.01 | 54.52 | 52.52 | 1751136 |
| 1735861200 | 52.73 | -0.31 | -0.58 | 53.395 | 53.51 | 52.34 | 1144410 |
| 1735688400 | 53.04 | 0.47 | 0.89 | 52.94 | 53.65 | 52.54 | 1454353 |
| 1735602000 | 52.57 | -1.02 | -1.90 | 52.84 | 53.105 | 52.225 | 1103928 |
| 1735342800 | 53.59 | -0.16 | -0.30 | 53.11 | 53.94 | 53.02 | 722098 |
| 1735256400 | 53.75 | 0.49 | 0.92 | 53.16 | 53.89 | 52.59 | 940229 |
| 1735077840 | 53.26 | 0.43 | 0.81 | 52.66 | 53.29 | 52.4 | 600615 |
| 1734997200 | 52.83 | 0.88 | 1.69 | 52.03 | 52.9 | 51.49 | 1784338 |
| 1734738000 | 51.95 | -0.33 | -0.63 | 52.22 | 52.99 | 51.27 | 3745267 |
| 1734651600 | 52.28 | -0.2 | -0.38 | 53.36 | 53.7255 | 52.215 | 2037996 |
| 1734565200 | 52.48 | -1.46 | -2.71 | 54.65 | 54.65 | 52.45 | 2253728 |
| 1734478800 | 53.94 | -0.98 | -1.78 | 54.72 | 54.72 | 53.527 | 2096045 |
| 1734392400 | 54.92 | -0.51 | -0.92 | 55 | 55.41 | 54.65 | 1684630 |
| 1734133200 | 55.43 | -0.96 | -1.70 | 55.91 | 56.44 | 55.4 | 1123424 |
| 1734046800 | 56.39 | -0.58 | -1.02 | 56.815 | 57.04 | 56.15 | 1036246 |
| 1733960400 | 56.97 | 0.44 | 0.78 | 56.59 | 57.42 | 56.59 | 1168512 |
| 1733874000 | 56.53 | 0.54 | 0.96 | 56.005 | 57.55 | 55.4 | 1974855 |
| 1733787600 | 55.99 | 0.49 | 0.88 | 55.795 | 57.14 | 55.795 | 2131376 |
| 1733528400 | 55.5 | -0.55 | -0.98 | 56.08 | 56.57 | 54.87 | 1354259 |
| 1733442000 | 56.05 | -0.61 | -1.08 | 56.76 | 57.37 | 55.92 | 1185917 |
| 1733355600 | 56.66 | -0.1 | -0.18 | 56.555 | 56.99 | 55.73 | 1633216 |
| 1733269200 | 56.76 | -1.71 | -2.92 | 57.87 | 58.065 | 56.715 | 1560294 |
| 1733182800 | 58.47 | -0.89 | -1.50 | 58.86 | 59.2 | 57.72 | 1997859 |
| 1732917840 | 59.36 | 0.27 | 0.46 | 59.475 | 59.81 | 58.94 | 659118 |
| 1732750800 | 59.09 | -0.5 | -0.84 | 59.52 | 60.23 | 59 | 906481 |
| 1732664400 | 59.59 | 0.84 | 1.43 | 58.545 | 59.66 | 57.91 | 2896120 |
| 1732578000 | 58.75 | 1.13 | 1.96 | 58.94 | 59.765 | 58.47 | 3239407 |
| 1732318800 | 57.62 | 1.41 | 2.51 | 56.49 | 57.71 | 56.28 | 2368476 |
| 1732232400 | 56.21 | 0.2 | 0.36 | 56.105 | 57.35 | 55.87 | 1570648 |
| 1732146000 | 56.01 | -0.48 | -0.85 | 56.29 | 56.57 | 55.24 | 1478876 |
| 1732059600 | 56.49 | 0.29 | 0.52 | 55.88 | 56.61 | 55.68 | 1270456 |
| 1731973200 | 56.2 | 0.57 | 1.02 | 55.39 | 56.53 | 55.38 | 1620567 |
| 1731714000 | 55.63 | -0.28 | -0.50 | 55.835 | 56 | 55.36 | 1970567 |
| 1731627600 | 55.91 | -1.19 | -2.08 | 57.35 | 57.556 | 55.82 | 1356238 |
| 1731541200 | 57.1 | 0.65 | 1.15 | 56.88 | 57.82 | 56.2 | 1676690 |
| 1731454800 | 56.45 | -2.43 | -4.13 | 58.35 | 58.415 | 56.34 | 2660678 |
| 1731368400 | 58.88 | -0.72 | -1.21 | 60.16 | 60.94 | 58.75 | 2629576 |
| 1731109200 | 59.6 | 2.12 | 3.69 | 57.235 | 59.67 | 57.04 | 3044226 |
| 1731022800 | 57.48 | -0.32 | -0.55 | 57.975 | 58.63 | 57.39 | 2351305 |
| 1730936400 | 57.8 | 3.8 | 7.04 | 57.585 | 59.08 | 56.16 | 4011924 |
| 1730850000 | 54 | 0.93 | 1.75 | 52.5535 | 54.17 | 52.5535 | 1545129 |
| 1730763600 | 53.07 | 0.14 | 0.26 | 52.72 | 53.86 | 52.71 | 1265344 |
| 1730500800 | 52.93 | 0.85 | 1.63 | 52.48 | 53.265 | 52.34 | 1551108 |
| 1730414400 | 52.08 | -0.97 | -1.83 | 52.76 | 53.53 | 52.06 | 1925637 |
| 1730328000 | 53.05 | -0.61 | -1.14 | 52.92 | 54.93 | 52.92 | 1650459 |
| 1730241600 | 53.66 | -0.14 | -0.26 | 53.32 | 53.93 | 53.22 | 1367611 |
| 1730155200 | 53.8 | 1.25 | 2.38 | 52.83 | 53.99 | 52.83 | 1890485 |
| 1729896000 | 52.55 | 0.61 | 1.17 | 52.47 | 53.07 | 51.83 | 1698619 |
| 1729809600 | 51.94 | -0.8 | -1.52 | 52.455 | 53.65 | 50.69 | 3764493 |
| 1729723200 | 52.74 | -0.05 | -0.09 | 52.46 | 53.25 | 51.36 | 4626353 |
| 1729636800 | 52.79 | 0.53 | 1.01 | 51.65 | 52.82 | 51.365 | 1961684 |
| 1729550400 | 52.26 | 0.31 | 0.60 | 51.7 | 52.55 | 51.05 | 1819712 |
| 1729291200 | 51.95 | 0.13 | 0.25 | 52.04 | 52.09 | 51.45 | 1363014 |
| 1729204800 | 51.82 | -1.59 | -2.98 | 52.82 | 53.15 | 51.72 | 1347579 |
| 1729118400 | 53.41 | 1.89 | 3.67 | 53.6 | 54.65 | 52.94 | 3074421 |
| 1729032000 | 51.52 | 0.59 | 1.16 | 50.81 | 52.46 | 50.79 | 2354630 |
| 1728945600 | 50.93 | 0.02 | 0.04 | 50.8 | 51.14 | 49.74 | 1142531 |
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
