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 | 0 | 53.36 | 53.36 | 53.36 | 0 | 0 | CS |
| 4 | -1.62 | -2.94652600946 | 54.98 | 54.98 | 51.4 | 5837 | 53.44926167 | CS |
| 12 | 2.64 | 5.20504731861 | 50.72 | 59.45 | 49.441 | 9276 | 54.41790447 | CS |
| 26 | 10.49 | 24.4693258689 | 42.87 | 59.45 | 40.4103 | 11015 | 48.85590854 | CS |
| 52 | 18.1 | 51.33295519 | 35.26 | 59.45 | 33.555 | 12062 | 43.07203426 | CS |
| 156 | 21.06 | 65.2012383901 | 32.3 | 59.45 | 29.64 | 17810 | 36.70208355 | CS |
| 260 | 41.99 | 369.305189094 | 11.37 | 59.45 | 0.5 | 102192 | 9.9582913 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1736379600 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1736293200 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1736206800 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1735947600 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1735861200 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1735688400 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1735602000 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1735342800 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1735256400 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1735077840 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1734997200 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1734738000 | 53.36 | 1.42 | 2.74 | 51.41 | 53.44 | 51.41 | 24436 |
| 1734651600 | 51.939 | -0.51 | -0.97 | 52.45 | 52.84 | 51.4 | 17470 |
| 1734565200 | 52.45 | -1.2 | -2.24 | 53.38 | 53.75 | 52.385 | 11471 |
| 1734478800 | 53.65 | -0.64 | -1.18 | 54.15 | 54.185 | 53.6 | 9427 |
| 1734392400 | 54.29 | -0.42 | -0.76 | 54.55 | 54.7025 | 54.01 | 18425 |
| 1734133200 | 54.7069 | 0.21 | 0.38 | 54.98 | 54.98 | 54.29 | 18006 |
| 1734046800 | 54.5 | -0.52 | -0.95 | 55.14 | 55.308938 | 54.33 | 7846 |
| 1733960400 | 55.02 | 0.14 | 0.26 | 54.22 | 55.5968 | 54.22 | 11270 |
| 1733874000 | 54.88 | -1.61 | -2.86 | 57.13 | 57.13 | 54.87 | 14523 |
| 1733787600 | 56.4931 | -0.68 | -1.19 | 57.79 | 58.2457 | 56.4901 | 12825 |
| 1733528400 | 57.175 | 0.84 | 1.50 | 56.06 | 57.5 | 55.8869 | 19246 |
| 1733442000 | 56.33 | 0.58 | 1.04 | 55.26 | 56.77 | 55.26 | 10482 |
| 1733355600 | 55.75 | -1.11 | -1.95 | 56.05 | 57.31 | 55.73 | 21053 |
| 1733269200 | 56.86 | -1.24 | -2.13 | 57.85 | 57.94 | 56.6141 | 14402 |
| 1733182800 | 58.1 | -0.49 | -0.84 | 59.45 | 59.45 | 57.8593 | 18927 |
| 1732917840 | 58.59 | 1.66 | 2.92 | 58.67 | 58.67 | 57.3701 | 14536 |
| 1732750800 | 56.93 | 0.65 | 1.15 | 57.25 | 57.25 | 56.2901 | 8956 |
| 1732664400 | 56.28 | -0.18 | -0.31 | 56.22 | 56.28 | 56.08 | 10647 |
| 1732578000 | 56.455 | -0.92 | -1.60 | 57.57 | 57.59 | 56.32 | 24362 |
| 1732318800 | 57.3752 | -0.15 | -0.27 | 56.71 | 57.4224 | 56.71 | 11640 |
| 1732232400 | 57.53 | 1.49 | 2.66 | 56.56 | 57.74 | 56.11 | 11350 |
| 1732146000 | 56.04 | 0.43 | 0.77 | 55.79 | 56.1623 | 55.4101 | 15101 |
| 1732059600 | 55.61 | 0.33 | 0.60 | 55.79 | 56 | 55.3001 | 11027 |
| 1731973200 | 55.28 | 1.14 | 2.11 | 54.26 | 55.5 | 54.26 | 13774 |
| 1731714000 | 54.14 | 0.14 | 0.26 | 54.35 | 54.5087 | 54.02 | 10038 |
| 1731627600 | 54 | -0.5 | -0.92 | 54.41 | 54.7665 | 53.93 | 9402 |
| 1731541200 | 54.5 | -0.2 | -0.37 | 54.5 | 55.07 | 54.5 | 5113 |
| 1731454800 | 54.7 | 0.14 | 0.26 | 54.7 | 54.95 | 54.5801 | 6056 |
| 1731368400 | 54.56 | 1.02 | 1.91 | 53.8 | 54.98 | 53.8 | 15654 |
| 1731109200 | 53.54 | 0.76 | 1.44 | 53.79 | 53.79 | 52.72 | 8947 |
| 1731022800 | 52.782 | 0.58 | 1.11 | 52.57 | 52.93 | 52.3001 | 7848 |
| 1730936400 | 52.2 | 1.16 | 2.27 | 51.96 | 52.4203 | 51.6924 | 14031 |
| 1730850000 | 51.04 | 0.8 | 1.59 | 50.5 | 51.28 | 50.5 | 18308 |
| 1730763600 | 50.24 | 0.25 | 0.50 | 49.64 | 50.3291 | 49.64 | 11086 |
| 1730500800 | 49.99 | -0.4 | -0.79 | 50.5 | 50.5 | 49.99 | 6555 |
| 1730414400 | 50.39 | 0.34 | 0.68 | 50.5 | 50.5 | 49.7601 | 12073 |
| 1730328000 | 50.05 | 0.36 | 0.72 | 49.63 | 50.05 | 49.441 | 2695 |
| 1730241600 | 49.69 | -0.11 | -0.22 | 49.7 | 49.99 | 49.5201 | 7642 |
| 1730155200 | 49.8 | -0.66 | -1.31 | 50.41 | 50.41 | 49.8 | 4502 |
| 1729896000 | 50.46 | 0.13 | 0.26 | 50.45 | 50.6887 | 50.11 | 4895 |
| 1729809600 | 50.33 | 0.33 | 0.66 | 50.17 | 50.33 | 50.1597 | 5268 |
| 1729723200 | 50 | -0.5 | -0.99 | 50.6 | 50.8106 | 50 | 2566 |
| 1729636800 | 50.5 | 0.05 | 0.10 | 50.2 | 50.8 | 50.2 | 7406 |
| 1729550400 | 50.45 | 0.02 | 0.04 | 50.69 | 50.88 | 50.4301 | 4207 |
| 1729291200 | 50.43 | 0.07 | 0.14 | 50.72 | 50.72 | 50.06 | 3978 |
| 1729204800 | 50.36 | -0.08 | -0.16 | 50.66 | 50.78 | 50.36 | 3956 |
| 1729118400 | 50.44 | 0.37 | 0.74 | 49.95 | 50.69 | 49.8 | 21550 |
| 1729032000 | 50.07 | -0.5 | -0.99 | 50.2 | 50.33 | 49.8397 | 5917 |
| 1728945600 | 50.57 | 0.32 | 0.64 | 50.25 | 50.57 | 49.8147 | 7048 |
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
