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 | 2.46 | 5.65127498277 | 43.53 | 47.66 | 42.845 | 254295 | 45.44828087 | CS |
| 4 | 5.785 | 14.3887576172 | 40.205 | 47.66 | 40 | 305219 | 43.7516746 | CS |
| 12 | 0.91 | 2.01863354037 | 45.08 | 47.66 | 38.892 | 274152 | 43.06795978 | CS |
| 26 | 9.09 | 24.6341463415 | 36.9 | 47.66 | 35.63 | 250281 | 41.90431301 | CS |
| 52 | 12.35 | 36.7122473246 | 33.64 | 47.66 | 32.9601 | 237980 | 39.22539875 | CS |
| 156 | 20.55 | 80.7783018868 | 25.44 | 47.66 | 22.34 | 247207 | 31.250108 | CS |
| 260 | 24.71 | 116.118421053 | 21.28 | 47.66 | 8.63 | 260952 | 25.32984935 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 45.99 | -0.13 | -0.28 | 46.53 | 46.7 | 45.9 | 190786 |
| 1732664400 | 46.12 | -0.6 | -1.28 | 46.57 | 47.02 | 45.88 | 294810 |
| 1732578000 | 46.72 | 1.2 | 2.64 | 46 | 47.66 | 46 | 329071 |
| 1732318800 | 45.52 | 1.11 | 2.50 | 44.67 | 45.65 | 44.55 | 238711 |
| 1732232400 | 44.41 | 0.97 | 2.23 | 43.77 | 44.84 | 43.7 | 211704 |
| 1732146000 | 43.44 | 0 | 0.00 | 43.42 | 43.61 | 42.845 | 205949 |
| 1732059600 | 43.44 | -0.02 | -0.05 | 42.53 | 43.575 | 42.53 | 152574 |
| 1731973200 | 43.46 | -0.31 | -0.71 | 43.7 | 43.92 | 43.45 | 206021 |
| 1731714000 | 43.77 | -0.33 | -0.75 | 44.46 | 44.61 | 43.27 | 195601 |
| 1731627600 | 44.1 | -0.48 | -1.08 | 44.74 | 44.77 | 43.63 | 260184 |
| 1731541200 | 44.58 | -0.31 | -0.69 | 45.4 | 45.64 | 44.46 | 426824 |
| 1731454800 | 44.89 | -0.04 | -0.09 | 45 | 45.44 | 44.82 | 310426 |
| 1731368400 | 44.93 | 0.57 | 1.28 | 45.05 | 45.805 | 44.74 | 398778 |
| 1731109200 | 44.36 | 0.37 | 0.84 | 44.31 | 45.15 | 43.99 | 286531 |
| 1731022800 | 43.99 | -2.32 | -5.01 | 45.99 | 45.99 | 43.7 | 404557 |
| 1730936400 | 46.31 | 5.18 | 12.59 | 43.95 | 46.67 | 43.95 | 570774 |
| 1730850000 | 41.13 | 0.67 | 1.66 | 40.46 | 41.19 | 40.46 | 258093 |
| 1730763600 | 40.46 | -0.35 | -0.86 | 40.33 | 41 | 40 | 422513 |
| 1730500800 | 40.81 | 0.54 | 1.34 | 40.37 | 41.04 | 40.24 | 380620 |
| 1730414400 | 40.27 | -0.53 | -1.30 | 40.72 | 40.98 | 40.25 | 292554 |
| 1730328000 | 40.8 | 0.5 | 1.24 | 40.11 | 41.34 | 40.11 | 291697 |
| 1730241600 | 40.3 | -0.33 | -0.81 | 40.32 | 40.76 | 40.12 | 313163 |
| 1730155200 | 40.63 | 1.66 | 4.26 | 39.81 | 40.82 | 39.75 | 415129 |
| 1729896000 | 38.97 | -0.84 | -2.11 | 39.61 | 40 | 38.892 | 309423 |
| 1729809600 | 39.81 | 0.26 | 0.66 | 39.68 | 40 | 39.09 | 318144 |
| 1729723200 | 39.55 | -0.55 | -1.37 | 39.76 | 40.09 | 39.11 | 313760 |
| 1729636800 | 40.1 | 0.41 | 1.03 | 39.73 | 40.26 | 39.72 | 420518 |
| 1729550400 | 39.69 | -1.07 | -2.63 | 40.69 | 40.69 | 39.67 | 345726 |
| 1729291200 | 40.76 | -0.81 | -1.95 | 41.67 | 41.67 | 40.685 | 421581 |
| 1729204800 | 41.57 | 0.22 | 0.53 | 41.24 | 41.72 | 40.9 | 399155 |
| 1729118400 | 41.35 | -3.51 | -7.82 | 44.49 | 44.49 | 41.14 | 500661 |
| 1729032000 | 44.86 | 0.45 | 1.01 | 44.55 | 46.01 | 44.38 | 306979 |
| 1728945600 | 44.41 | 0.26 | 0.59 | 44.27 | 44.56 | 43.86 | 230677 |
| 1728686400 | 44.15 | 1.4 | 3.27 | 42.95 | 44.29 | 42.95 | 158387 |
| 1728600000 | 42.75 | 0.13 | 0.31 | 42.25 | 42.75 | 42.05 | 160786 |
| 1728513600 | 42.62 | 0.28 | 0.66 | 42.2 | 43.025 | 42.2 | 133387 |
| 1728427200 | 42.34 | -0.35 | -0.82 | 42.39 | 42.902 | 42.32 | 161676 |
| 1728340800 | 42.69 | -0.37 | -0.86 | 42.8 | 42.92 | 42.25 | 166888 |
| 1728081600 | 43.06 | 0.66 | 1.56 | 43.3 | 43.36 | 42.57 | 228595 |
| 1727995200 | 42.4 | 0.15 | 0.36 | 42.13 | 42.65 | 42.035 | 138335 |
| 1727908800 | 42.25 | -0.46 | -1.08 | 42.96 | 43.005 | 42.08 | 247964 |
| 1727822400 | 42.71 | -2.21 | -4.92 | 44.59 | 44.605 | 42.67 | 180931 |
| 1727736000 | 44.92 | 0.51 | 1.15 | 44.21 | 45.22 | 44.03 | 194979 |
| 1727476800 | 44.41 | 0.03 | 0.07 | 44.56 | 45.19 | 44.3 | 163953 |
| 1727390400 | 44.38 | 0.35 | 0.79 | 44.45 | 44.68 | 44.19 | 207721 |
| 1727304000 | 44.03 | -0.13 | -0.29 | 44.04 | 44.11 | 43.73 | 225199 |
| 1727217600 | 44.16 | -0.33 | -0.74 | 44.44 | 44.58 | 44.1 | 193248 |
| 1727131200 | 44.49 | -0.19 | -0.43 | 44.96 | 45.04 | 44.34 | 318295 |
| 1726872000 | 44.68 | -0.67 | -1.48 | 45.15 | 45.22 | 44.5 | 958248 |
| 1726785600 | 45.35 | 0.74 | 1.66 | 45.56 | 45.933 | 44.83 | 213333 |
| 1726699200 | 44.61 | 0.22 | 0.50 | 44.4 | 45.9 | 43.82 | 259611 |
| 1726612800 | 44.39 | 0.14 | 0.32 | 44.7 | 45.48 | 44.2 | 165969 |
| 1726526400 | 44.25 | 0.38 | 0.87 | 44.1 | 44.53 | 43.36 | 160488 |
| 1726267200 | 43.87 | 0.79 | 1.83 | 43.6 | 44.01 | 43.22 | 209513 |
| 1726180800 | 43.08 | 0.09 | 0.21 | 43.3 | 43.46 | 42.56 | 155805 |
| 1726094400 | 42.99 | -0.24 | -0.56 | 42.78 | 43.08 | 41.78 | 177285 |
| 1726008000 | 43.23 | -0.48 | -1.10 | 43.74 | 43.88 | 42.34 | 227497 |
| 1725921600 | 43.71 | -0.11 | -0.25 | 43.82 | 44.055 | 43.38 | 196280 |
| 1725662400 | 43.82 | -0.72 | -1.62 | 45.14 | 45.79 | 43.6 | 188192 |
| 1725576000 | 44.54 | -0.19 | -0.42 | 45.03 | 45.03 | 44.095 | 210146 |
| 1725489600 | 44.73 | -0.66 | -1.45 | 45.08 | 45.43 | 44.42 | 119873 |
| 1725403200 | 45.39 | -0.6 | -1.30 | 45.63 | 46.07 | 45.04 | 187430 |
| 1725057600 | 45.99 | 0.71 | 1.57 | 45.4 | 46 | 45.11 | 185794 |
| 1724971200 | 45.28 | -0.28 | -0.61 | 45.87 | 45.87 | 45.02 | 157555 |
| 1724884800 | 45.56 | 0.6 | 1.33 | 44.93 | 45.75 | 44.93 | 141820 |
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
Premium
