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 | 3.39 | 7.18829516539 | 47.16 | 55.25 | 46.26 | 2565379 | 51.26847051 | CS |
| 4 | -3.79 | -6.97460434303 | 54.34 | 55.25 | 45.02 | 2695682 | 49.69169677 | CS |
| 12 | -6.32 | -11.1130648848 | 56.87 | 62.17 | 45.02 | 2423206 | 53.3314074 | CS |
| 26 | -24.48 | -32.6269492203 | 75.03 | 78.9399 | 45.02 | 2289150 | 56.44987184 | CS |
| 52 | -15.16 | -23.0710698524 | 65.71 | 82.315 | 45.02 | 1890289 | 61.91899841 | CS |
| 156 | -12.63 | -19.9905033238 | 63.18 | 88.92 | 45.02 | 1602834 | 65.40615332 | CS |
| 260 | -34.77 | -40.7524613221 | 85.32 | 108.75 | 40 | 1279239 | 64.39381382 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780440000 | 52.7 | -2.53 | -4.58 | 53.64 | 54.22 | 51.7 | 2786347 |
| 1780353600 | 55.23 | 5.74 | 11.60 | 51.27 | 55.25 | 50 | 3919549 |
| 1780094400 | 49.49 | 1.95 | 4.10 | 47.62 | 50.11 | 47.37 | 2226902 |
| 1780008000 | 47.54 | 0.66 | 1.41 | 47.32 | 48.47 | 46.26 | 2323428 |
| 1779921600 | 46.88 | -0.68 | -1.43 | 47.16 | 48.84 | 46.571 | 1570669 |
| 1779835200 | 47.56 | 0.71 | 1.52 | 46.46 | 48.225 | 45.97 | 1662927 |
| 1779489600 | 46.85 | 0.47 | 1.01 | 46.6 | 47.4835 | 46.03 | 2679933 |
| 1779403200 | 46.38 | -1.16 | -2.44 | 46.62 | 47.01 | 45.32 | 2392261 |
| 1779316800 | 47.54 | 0.17 | 0.36 | 46.71 | 47.56 | 45.1701 | 2098517 |
| 1779230400 | 47.37 | -0.53 | -1.11 | 49.11 | 49.84 | 46.98 | 2241637 |
| 1779144000 | 47.9 | 1.57 | 3.39 | 46.08 | 48.62 | 45.8 | 1884754 |
| 1778884800 | 46.33 | -0.22 | -0.47 | 47 | 47.79 | 46.31 | 2264942 |
| 1778798400 | 46.55 | 0.56 | 1.22 | 45.99 | 47.05 | 45.02 | 2960279 |
| 1778712000 | 45.99 | -2.1 | -4.37 | 47.31 | 47.47 | 45.54 | 2852973 |
| 1778625600 | 48.09 | -2.01 | -4.01 | 50.2 | 50.375 | 47.98 | 2713468 |
| 1778539200 | 50.1 | -3.18 | -5.97 | 52.78 | 53.39 | 49.58 | 2572302 |
| 1778280000 | 53.28 | -0.23 | -0.43 | 52.49 | 53.47 | 51.95 | 2777767 |
| 1778193600 | 53.51 | 0.55 | 1.04 | 54.1 | 55 | 52.67 | 4359526 |
| 1778107200 | 52.96 | -1.73 | -3.16 | 54.34 | 54.34 | 52.09 | 4929783 |
| 1778020800 | 54.69 | -7.41 | -11.93 | 54.68 | 56.08 | 51.885 | 7317404 |
| 1777934400 | 62.1 | 2.78 | 4.69 | 59.29 | 62.17 | 59.29 | 4107742 |
| 1777675200 | 59.32 | 2.74 | 4.84 | 58.11 | 60.32 | 57.42 | 2372796 |
| 1777588800 | 56.58 | 0.6 | 1.07 | 55.42 | 56.64 | 54.5 | 1981751 |
| 1777502400 | 55.98 | 0.45 | 0.81 | 55.93 | 56.04 | 54.75 | 2562957 |
| 1777416000 | 55.53 | -0.12 | -0.22 | 56.39 | 57.36 | 54.68 | 2398317 |
| 1777329600 | 55.65 | 0.25 | 0.45 | 55.21 | 56.7 | 54.935 | 1831401 |
| 1777070400 | 55.4 | 2 | 3.75 | 53.54 | 55.81 | 53.01 | 1780436 |
| 1776984000 | 53.4 | -3.45 | -6.07 | 54.85 | 55.85 | 52.23 | 2046679 |
| 1776897600 | 56.85 | 0.67 | 1.19 | 56.79 | 57.5 | 55.96 | 1324323 |
| 1776811200 | 56.18 | 0.47 | 0.84 | 56.01 | 58.38 | 55.49 | 1452438 |
| 1776724800 | 55.71 | 0.27 | 0.49 | 55.15 | 56.22 | 54.743 | 1580989 |
| 1776465600 | 55.44 | 1.79 | 3.34 | 54.86 | 55.6 | 54.1 | 1903631 |
| 1776379200 | 53.65 | 1.26 | 2.41 | 53.92 | 54.15 | 52.57 | 2107638 |
| 1776292800 | 52.39 | 2.79 | 5.63 | 50.34 | 53.03 | 49.46 | 3406547 |
| 1776206400 | 49.6 | -0.79 | -1.57 | 50.995 | 51.79 | 49.12 | 2343446 |
| 1776120000 | 50.39 | 3.2 | 6.78 | 47.32 | 50.55 | 46.96 | 3102657 |
| 1775860800 | 47.19 | -2.73 | -5.47 | 49.7 | 49.99 | 46.64 | 4176983 |
| 1775774400 | 49.92 | -4.76 | -8.71 | 54.32 | 54.32 | 49.84 | 3436847 |
| 1775688000 | 54.68 | -1.26 | -2.25 | 58.05 | 58.26 | 54.44 | 2263666 |
| 1775601600 | 55.94 | -1.3 | -2.27 | 57.05 | 57.88 | 55.75 | 1080271 |
| 1775515200 | 57.24 | -0.78 | -1.34 | 57.78 | 58.08 | 56.39 | 1179667 |
| 1775169600 | 58.02 | 0.68 | 1.19 | 57.15 | 59.0517 | 56.41 | 1423283 |
| 1775083200 | 57.34 | 0.34 | 0.60 | 57.11 | 57.5 | 55.13 | 1840993 |
| 1774996800 | 57 | 1.24 | 2.22 | 56.25 | 57.89 | 55.31 | 986829 |
| 1774910400 | 55.76 | 1.49 | 2.75 | 55 | 57.03 | 55 | 1532688 |
| 1774651200 | 54.27 | -3.25 | -5.65 | 56.08 | 56.5 | 53.34 | 2148606 |
| 1774564800 | 57.52 | 1.58 | 2.82 | 55.61 | 58.41 | 55.0801 | 1195868 |
| 1774478400 | 55.94 | -0.93 | -1.64 | 57.83 | 59.044 | 55.77 | 1757160 |
| 1774392000 | 56.87 | -1.92 | -3.27 | 58.02 | 58.12 | 55.41 | 1471048 |
| 1774305600 | 58.79 | 0.66 | 1.14 | 58.33 | 59.67 | 57.55 | 2126884 |
| 1774046400 | 58.13 | -0.65 | -1.11 | 57.92 | 59.06 | 56.75 | 2894607 |
| 1773960000 | 58.78 | 0.04 | 0.07 | 58.55 | 60.57 | 58.305 | 1765425 |
| 1773873600 | 58.74 | -0.26 | -0.44 | 57.83 | 59.602 | 57.31 | 1944040 |
| 1773787200 | 59 | 2.23 | 3.93 | 57.62 | 60.21 | 57.62 | 2073626 |
| 1773700800 | 56.77 | -0.38 | -0.66 | 57.57 | 57.72 | 56.58 | 2060871 |
| 1773441600 | 57.15 | 0.12 | 0.21 | 57.13 | 57.85 | 55.55 | 1942254 |
| 1773355200 | 57.03 | 0.94 | 1.68 | 55.89 | 58 | 55.05 | 2806967 |
| 1773268800 | 56.09 | -1.33 | -2.32 | 56.87 | 57.88 | 54.68 | 3598253 |
| 1773182400 | 57.42 | -1.29 | -2.20 | 58.41 | 58.9 | 56.255 | 2069695 |
| 1773096000 | 58.71 | -0.22 | -0.37 | 57.98 | 59.03 | 56.76 | 5012146 |
| 1772840400 | 58.93 | -0.34 | -0.57 | 58.97 | 59.35 | 57.46 | 2445623 |
| 1772754000 | 59.27 | 1.36 | 2.35 | 57.7 | 59.67 | 57.67 | 2453701 |
| 1772667600 | 57.91 | 1.41 | 2.50 | 56.2 | 57.99 | 55.81 | 3252915 |
| 1772581200 | 56.5 | 0.77 | 1.38 | 54.46 | 57.275 | 53.245 | 2060366 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
