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 | -1.29 | -3.0303030303 | 42.57 | 43.2 | 41.28 | 322507 | 42.49242833 | CS |
| 4 | -6.425 | -13.4681899172 | 47.705 | 48.82 | 41 | 364789 | 43.1374523 | CS |
| 12 | -7.85 | -15.9780175046 | 49.13 | 50.12 | 41 | 371622 | 45.59794027 | CS |
| 26 | 7.84 | 23.4449760766 | 33.44 | 50.28 | 31.975 | 437518 | 44.2703946 | CS |
| 52 | 11.16 | 37.0517928287 | 30.12 | 50.28 | 27.84 | 402117 | 39.21199733 | CS |
| 156 | -2.12 | -4.88479262673 | 43.4 | 50.28 | 12.11 | 554246 | 28.77735564 | CS |
| 260 | -15.28 | -27.0155586987 | 56.56 | 60.5 | 12.11 | 567163 | 34.40445478 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 41.28 | -0.96 | -2.27 | 41.36 | 41.73 | 40.93 | 290815 |
| 1736293200 | 42.24 | -0.33 | -0.78 | 42.7 | 43.13 | 41.78 | 364927 |
| 1736206800 | 42.57 | -0.17 | -0.40 | 42.9 | 43.2 | 42.01 | 305227 |
| 1735947600 | 42.74 | 0.44 | 1.04 | 42.43 | 42.96 | 41.89 | 429999 |
| 1735861200 | 42.3 | 0.04 | 0.09 | 42.59 | 43.025 | 41.96 | 198546 |
| 1735688400 | 42.26 | 0.27 | 0.64 | 42.35 | 42.78 | 42 | 308702 |
| 1735602000 | 41.99 | -0.16 | -0.38 | 41.97 | 42.525 | 41 | 225682 |
| 1735342800 | 42.15 | -0.88 | -2.05 | 42.68 | 42.83 | 41.68 | 154916 |
| 1735256400 | 43.03 | 0.52 | 1.22 | 42.06 | 43.22 | 41.94 | 228706 |
| 1735077840 | 42.51 | 0.78 | 1.87 | 41.64 | 42.64 | 41.47 | 113143 |
| 1734997200 | 41.73 | -0.39 | -0.93 | 41.74 | 41.8 | 41.22 | 254949 |
| 1734738000 | 42.12 | 0.43 | 1.03 | 41.2 | 42.295 | 41.05 | 1191466 |
| 1734651600 | 41.69 | -0.41 | -0.97 | 42.65 | 43.08 | 41.15 | 489599 |
| 1734565200 | 42.1 | -1.8 | -4.10 | 44.41 | 44.86 | 41.84 | 368838 |
| 1734478800 | 43.9 | 0.01 | 0.02 | 43.57 | 43.93 | 42.85 | 509835 |
| 1734392400 | 43.89 | -0.24 | -0.54 | 44.1 | 45.04 | 43.67 | 353210 |
| 1734133200 | 44.13 | -2.98 | -6.33 | 46.73 | 47.61 | 44.01 | 453470 |
| 1734046800 | 47.11 | -1.01 | -2.10 | 47.98 | 48.77 | 47.01 | 362383 |
| 1733960400 | 48.12 | 0.65 | 1.37 | 47.76 | 48.82 | 47.67 | 341407 |
| 1733874000 | 47.47 | 0.59 | 1.26 | 46.85 | 48.14 | 46.02 | 470881 |
| 1733787600 | 46.88 | -0.01 | -0.02 | 46.93 | 46.97 | 46.21 | 267428 |
| 1733528400 | 46.89 | -0.49 | -1.03 | 47.42 | 47.7814 | 46.58 | 228906 |
| 1733442000 | 47.38 | -0.49 | -1.02 | 47.87 | 48.31 | 47.23 | 413071 |
| 1733355600 | 47.87 | -0.24 | -0.50 | 47.98 | 48.465 | 47.65 | 323756 |
| 1733269200 | 48.11 | -0.3 | -0.62 | 48.56 | 48.66 | 47.49 | 265252 |
| 1733182800 | 48.41 | -0.25 | -0.51 | 48.92 | 49.29 | 47.68 | 416491 |
| 1732917840 | 48.66 | 0.45 | 0.93 | 48.79 | 49.16 | 48.22 | 184465 |
| 1732750800 | 48.21 | -0.93 | -1.89 | 49.3 | 49.55 | 48.05 | 556365 |
| 1732664400 | 49.14 | 1.06 | 2.20 | 47.81 | 49.225 | 47.55 | 460878 |
| 1732578000 | 48.08 | 0.65 | 1.37 | 47.84 | 48.83 | 47.74 | 468911 |
| 1732318800 | 47.43 | 1.09 | 2.35 | 46.34 | 47.66 | 46.34 | 362241 |
| 1732232400 | 46.34 | -0.64 | -1.36 | 47.39 | 47.72 | 46.04 | 440851 |
| 1732146000 | 46.98 | 0.17 | 0.36 | 46.67 | 47.029 | 46.24 | 369902 |
| 1732059600 | 46.81 | -0.39 | -0.83 | 46.68 | 47.24 | 46.18 | 203535 |
| 1731973200 | 47.2 | -0.52 | -1.09 | 48.08 | 48.59 | 47.09 | 264921 |
| 1731714000 | 47.72 | -0.07 | -0.15 | 48.07 | 48.2399 | 47.04 | 330414 |
| 1731627600 | 47.79 | -1.05 | -2.15 | 48.96 | 48.96 | 47.52 | 356650 |
| 1731541200 | 48.84 | 0.6 | 1.24 | 48.81 | 49.9 | 48.57 | 514336 |
| 1731454800 | 48.24 | -0.1 | -0.21 | 48.38 | 49.28 | 48.07 | 837651 |
| 1731368400 | 48.34 | 0.42 | 0.88 | 48.21 | 49.2823 | 48.1 | 300273 |
| 1731109200 | 47.92 | 0.5 | 1.05 | 47.42 | 48.23 | 46.61 | 425477 |
| 1731022800 | 47.42 | -2.23 | -4.49 | 49.28 | 49.395 | 47.32 | 368382 |
| 1730936400 | 49.65 | 3.96 | 8.67 | 48.47 | 49.72 | 47.82 | 498966 |
| 1730850000 | 45.69 | 0.98 | 2.19 | 44.89 | 45.92 | 44.59 | 382785 |
| 1730763600 | 44.71 | 0.68 | 1.54 | 43.89 | 45.195 | 43.6646 | 292664 |
| 1730500800 | 44.03 | 0.36 | 0.82 | 43.97 | 45.025 | 43.97 | 306363 |
| 1730414400 | 43.67 | -0.25 | -0.57 | 43.92 | 44.335 | 43.43 | 330279 |
| 1730328000 | 43.92 | 0.68 | 1.57 | 43.2 | 44.8 | 43.2 | 328860 |
| 1730241600 | 43.24 | 0.33 | 0.77 | 42.28 | 43.51 | 42.28 | 367536 |
| 1730155200 | 42.91 | 0.82 | 1.95 | 42.35 | 43.15 | 42.35 | 335522 |
| 1729896000 | 42.09 | -0.81 | -1.89 | 43.35 | 43.365 | 42.04 | 300642 |
| 1729809600 | 42.9 | 0.44 | 1.04 | 43.93 | 43.93 | 42.02 | 620207 |
| 1729723200 | 42.46 | -4.51 | -9.60 | 45.28 | 45.28 | 41.71 | 759326 |
| 1729636800 | 46.97 | -0.06 | -0.13 | 46.88 | 47.925 | 46.82 | 383432 |
| 1729550400 | 47.03 | -1.2 | -2.49 | 48.4 | 48.4 | 46.95 | 273228 |
| 1729291200 | 48.23 | -1.26 | -2.55 | 49.47 | 49.47 | 47.9 | 242221 |
| 1729204800 | 49.49 | -0.01 | -0.02 | 49.3 | 49.73 | 48.96 | 179231 |
| 1729118400 | 49.5 | 0.71 | 1.46 | 49.13 | 50.12 | 48.86 | 294126 |
| 1729032000 | 48.79 | 0.78 | 1.62 | 48.27 | 49.55 | 48.19 | 252585 |
| 1728945600 | 48.01 | 0.02 | 0.04 | 48.13 | 48.21 | 47.7 | 153690 |
| 1728686400 | 47.99 | 0.84 | 1.78 | 47 | 48.09 | 47 | 182429 |
| 1728600000 | 47.15 | -0.98 | -2.04 | 47.69 | 48.01 | 46.8 | 257525 |
| 1728513600 | 48.13 | 0.01 | 0.02 | 47.92 | 49 | 47.59 | 197049 |
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
