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 | -4.315 | -8.64729458918 | 49.9 | 49.96 | 45.22 | 13275042 | 47.8886031 | CS |
| 4 | -0.545 | -1.18144374594 | 46.13 | 52.58 | 45.22 | 12213116 | 48.7732457 | CS |
| 12 | -3.175 | -6.51148482363 | 48.76 | 53.2 | 45.17 | 11588433 | 48.77827374 | CS |
| 26 | -9.855 | -17.775974026 | 55.44 | 56.49 | 45.17 | 11655928 | 50.32501513 | CS |
| 52 | -15.915 | -25.8780487805 | 61.5 | 71.185 | 45.17 | 9701174 | 55.03212078 | CS |
| 156 | -3.065 | -6.30010277492 | 48.65 | 77.1299 | 45.17 | 14646277 | 60.47222902 | CS |
| 260 | 12.335 | 37.0977443609 | 33.25 | 77.1299 | 8.52 | 18895278 | 39.18624753 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 46.45 | -2.39 | -4.89 | 49.15 | 49.4 | 45.865 | 24954002 |
| 1740786000 | 48.84 | 0.19 | 0.39 | 48.48 | 48.93 | 47.75 | 12682676 |
| 1740699600 | 48.65 | 0.1 | 0.21 | 48.9 | 49.43 | 48.34 | 10395182 |
| 1740613200 | 48.55 | -0.34 | -0.70 | 48.91 | 49.2 | 48.26 | 7209377 |
| 1740526800 | 48.89 | -0.97 | -1.95 | 49.9 | 49.96 | 48.57 | 11133974 |
| 1740440400 | 49.86 | -0.56 | -1.11 | 50.23 | 50.4 | 49.5 | 11130029 |
| 1740181200 | 50.42 | -1.67 | -3.21 | 51.85 | 51.99 | 50.385 | 13883278 |
| 1740094800 | 52.09 | 1.1 | 2.16 | 51.17 | 52.58 | 50.49 | 14322523 |
| 1740008400 | 50.99 | 2.15 | 4.40 | 49.5 | 52.17 | 49.3 | 27214652 |
| 1739922000 | 48.84 | 0.78 | 1.62 | 48.86 | 49.14 | 47.91 | 15305846 |
| 1739576400 | 48.06 | 0.18 | 0.38 | 48.2 | 49.0876 | 48.01 | 10423645 |
| 1739490000 | 47.88 | 0.05 | 0.10 | 47.97 | 48.16 | 47.6646 | 8536965 |
| 1739403600 | 47.83 | -0.78 | -1.60 | 49.03 | 49.04 | 47.59 | 10589879 |
| 1739317200 | 48.61 | 0.23 | 0.48 | 48.85 | 49.32 | 48.53 | 8134487 |
| 1739230800 | 48.38 | 1.6 | 3.42 | 47.12 | 48.54 | 47.1 | 11053111 |
| 1738971600 | 46.78 | -0.2 | -0.43 | 47.1 | 47.1 | 46.64 | 6730182 |
| 1738885200 | 46.98 | -0.38 | -0.80 | 47.85 | 47.91 | 46.71 | 9148898 |
| 1738798800 | 47.36 | -0.23 | -0.48 | 47.52 | 47.52 | 46.97 | 8346243 |
| 1738712400 | 47.59 | 1.22 | 2.63 | 46.13 | 47.75 | 46.04 | 10962150 |
| 1738626000 | 46.37 | -0.28 | -0.60 | 46.76 | 46.77 | 45.94 | 13449061 |
| 1738366800 | 46.65 | -2.27 | -4.64 | 48.26 | 48.26 | 46.6 | 17617613 |
| 1738280400 | 48.92 | 0.09 | 0.18 | 48.98 | 49.16 | 48.56 | 6018253 |
| 1738194000 | 48.83 | -0.17 | -0.35 | 48.74 | 49.2 | 48.58 | 5728370 |
| 1738107600 | 49 | -0.56 | -1.13 | 49.64 | 49.89 | 48.7 | 7235103 |
| 1738021200 | 49.56 | 0.27 | 0.55 | 49.19 | 50.01 | 49.025 | 9053859 |
| 1737762000 | 49.29 | -0.91 | -1.81 | 50.45 | 50.79 | 49.2 | 12532677 |
| 1737675600 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1737589200 | 50.2 | -0.35 | -0.69 | 50.4 | 50.87 | 49.99 | 8350877 |
| 1737502800 | 50.55 | -1.42 | -2.73 | 51.45 | 51.55 | 50.24 | 12976665 |
| 1737157200 | 51.97 | -0.33 | -0.63 | 52.2 | 52.35 | 51.77 | 7841782 |
| 1737070800 | 52.3 | -0.4 | -0.76 | 52.3 | 52.78 | 51.935 | 6180707 |
| 1736984400 | 52.7 | 0.62 | 1.19 | 52.22 | 52.78 | 51.72 | 11057846 |
| 1736898000 | 52.08 | -0.6 | -1.14 | 52.41 | 52.84 | 51.86 | 7995287 |
| 1736811600 | 52.68 | 1.38 | 2.69 | 51.65 | 53.2 | 51.45 | 13900276 |
| 1736552400 | 51.3 | 0.11 | 0.21 | 52.18 | 52.54 | 51.2 | 10906953 |
| 1736379600 | 51.19 | -0.36 | -0.70 | 51.07 | 51.26 | 50.6 | 7453992 |
| 1736293200 | 51.55 | 0.78 | 1.54 | 51.02 | 51.93 | 50.66 | 9774480 |
| 1736206800 | 50.77 | 0.26 | 0.51 | 51.32 | 51.85 | 50.6 | 10159462 |
| 1735947600 | 50.51 | 0.7 | 1.41 | 50.06 | 50.55 | 49.65 | 10617389 |
| 1735861200 | 49.81 | 0.4 | 0.81 | 50.17 | 50.8195 | 49.57 | 11853882 |
| 1735688400 | 49.41 | 0.95 | 1.96 | 48.51 | 49.68 | 48.48 | 10560402 |
| 1735602000 | 48.46 | -0.1 | -0.21 | 48.98 | 49.04 | 48.31 | 10112171 |
| 1735342800 | 48.56 | 0.36 | 0.75 | 48.22 | 49.0499 | 48.03 | 11703387 |
| 1735256400 | 48.2 | 0.08 | 0.17 | 48.15 | 48.69 | 47.49 | 11248370 |
| 1735077840 | 48.12 | 0.28 | 0.59 | 48 | 48.44 | 47.29 | 5786872 |
| 1734997200 | 47.84 | 0.71 | 1.51 | 48.09 | 48.09 | 46.8 | 16840657 |
| 1734738000 | 47.13 | 1.77 | 3.90 | 46.28 | 48 | 45.645 | 29075440 |
| 1734651600 | 45.36 | -0.66 | -1.43 | 46.32 | 46.66 | 45.17 | 18585713 |
| 1734565200 | 46.02 | -0.54 | -1.16 | 46.36 | 47.19 | 45.81 | 16505729 |
| 1734478800 | 46.56 | -0.04 | -0.09 | 46.27 | 46.57 | 45.79 | 16858315 |
| 1734392400 | 46.6 | -1.04 | -2.18 | 47.36 | 47.5199 | 46.41 | 14449009 |
| 1734133200 | 47.64 | -0.55 | -1.14 | 48.13 | 48.13 | 47.43 | 10409422 |
| 1734046800 | 48.19 | -0.28 | -0.58 | 48.44 | 48.52 | 47.9 | 7553878 |
| 1733960400 | 48.47 | 0.42 | 0.87 | 48.2 | 48.64 | 47.94 | 9609372 |
| 1733874000 | 48.05 | -0.67 | -1.38 | 48.7 | 48.86 | 47.58 | 10051990 |
| 1733787600 | 48.72 | 1.18 | 2.48 | 48 | 49.145 | 47.87 | 12216056 |
| 1733528400 | 47.54 | -0.94 | -1.94 | 48.48 | 48.48 | 47.2 | 16570450 |
| 1733442000 | 48.48 | -0.42 | -0.86 | 49.1 | 49.2 | 48.45 | 9994787 |
| 1733355600 | 48.9 | -1.5 | -2.98 | 50.42 | 50.42 | 48.7 | 14700302 |
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
