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 | -0.63 | -1.43149284254 | 44.01 | 44.24 | 41.5 | 5462999 | 42.54971669 | CS |
| 4 | -3.73 | -7.91763956697 | 47.11 | 48.52 | 41.5 | 4679234 | 45.04028119 | CS |
| 12 | -11.08 | -20.3452074917 | 54.46 | 57.44 | 41.5 | 3865426 | 49.36668335 | CS |
| 26 | -16.37 | -27.3974895397 | 59.75 | 66.14 | 41.5 | 3406328 | 53.80533716 | CS |
| 52 | -13.05 | -23.1259968102 | 56.43 | 66.14 | 41.5 | 2720932 | 55.41620249 | CS |
| 156 | 0.83 | 1.95064629847 | 42.55 | 66.14 | 32.19 | 2188624 | 49.84138736 | CS |
| 260 | 8.67 | 24.9783923941 | 34.71 | 66.14 | 28.505 | 1925560 | 45.42383976 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 43.38 | 1.24 | 2.94 | 42.57 | 43.64 | 42.55 | 4275104 |
| 1782945600 | 42.14 | 0.4 | 0.96 | 42 | 43.04 | 42 | 3489800 |
| 1782859200 | 41.74 | -0.54 | -1.28 | 42.04 | 42.12 | 41.5 | 4495189 |
| 1782772800 | 42.28 | -0.99 | -2.29 | 43.39 | 43.59 | 41.93 | 6019903 |
| 1782513600 | 43.27 | 0.47 | 1.10 | 42.9 | 43.43 | 42.61 | 7153256 |
| 1782427200 | 42.8 | -1.74 | -3.91 | 44.01 | 44.24 | 42.7 | 6156848 |
| 1782340800 | 44.54 | -0.1 | -0.22 | 44.93 | 45.155 | 44.44 | 5151882 |
| 1782254400 | 44.64 | 0.23 | 0.52 | 45.21 | 45.27 | 44.25 | 3599878 |
| 1782168000 | 44.41 | -0.55 | -1.22 | 44.5 | 44.555 | 44.0885 | 4349465 |
| 1781822400 | 44.96 | -0.17 | -0.38 | 45.21 | 45.36 | 44.62 | 5894263 |
| 1781736000 | 45.13 | -1.66 | -3.55 | 46.5 | 46.5292 | 44.715 | 4389628 |
| 1781649600 | 46.79 | -0.11 | -0.23 | 47.1 | 47.475 | 46.75 | 4080442 |
| 1781563200 | 46.9 | -0.29 | -0.61 | 47.06 | 47.35 | 46.65 | 2396722 |
| 1781304000 | 47.19 | 0.14 | 0.30 | 47.07 | 47.24 | 46.47 | 2626842 |
| 1781217600 | 47.05 | -0.72 | -1.51 | 47.07 | 47.74 | 46.84 | 3753093 |
| 1781131200 | 47.77 | 0.24 | 0.50 | 47.82 | 48.52 | 47.47 | 3506023 |
| 1781044800 | 47.53 | 0.95 | 2.04 | 46.64 | 47.97 | 46.4 | 5138694 |
| 1780958400 | 46.58 | -0.52 | -1.10 | 47.09 | 47.205 | 46.57 | 6555147 |
| 1780699200 | 47.1 | 0.6 | 1.29 | 46.85 | 47.86 | 46.715 | 4685297 |
| 1780612800 | 46.5 | 0.71 | 1.55 | 47.11 | 47.29 | 46.26 | 5463065 |
| 1780526400 | 45.79 | 0.75 | 1.67 | 45.11 | 45.81 | 44.4275 | 6316185 |
| 1780440000 | 45.04 | -1.28 | -2.76 | 46.46 | 47.025 | 44.63 | 8152734 |
| 1780353600 | 46.32 | -1.28 | -2.69 | 47.54 | 47.805 | 46.07 | 6088771 |
| 1780094400 | 47.6 | -1.82 | -3.68 | 48.53 | 48.64 | 46.85 | 11454877 |
| 1780008000 | 49.42 | -0.96 | -1.91 | 49.67 | 50.32 | 49.39 | 4140121 |
| 1779921600 | 50.38 | -2.78 | -5.23 | 52.09 | 52.44 | 50.02 | 6781790 |
| 1779835200 | 53.16 | -0.3 | -0.56 | 53.48 | 53.53 | 52.93 | 2503781 |
| 1779489600 | 53.46 | 0.44 | 0.83 | 53 | 53.62 | 52.97 | 2083233 |
| 1779403200 | 53.02 | -0.25 | -0.47 | 52.9 | 53.525 | 52.4 | 2574498 |
| 1779316800 | 53.27 | -0.47 | -0.87 | 54.48 | 54.48 | 52.97 | 2533166 |
| 1779230400 | 53.74 | -0.87 | -1.59 | 54.52 | 54.95 | 53.68 | 3508436 |
| 1779144000 | 54.61 | 1.19 | 2.23 | 53.6 | 55.18 | 53.525 | 3013673 |
| 1778884800 | 53.42 | 0 | 0.00 | 53.77 | 53.94 | 53.255 | 4099329 |
| 1778798400 | 53.42 | 0.6 | 1.14 | 53.26 | 53.47 | 52.425 | 3088547 |
| 1778712000 | 52.82 | -0.16 | -0.30 | 52.72 | 53.4 | 51.95 | 3063636 |
| 1778625600 | 52.98 | 0.1 | 0.19 | 53.01 | 53.17 | 52.54 | 2808443 |
| 1778539200 | 52.88 | -0.95 | -1.76 | 53.86 | 54.1 | 52.51 | 2991196 |
| 1778280000 | 53.83 | -0.56 | -1.03 | 54.58 | 54.78 | 53.595 | 2406719 |
| 1778193600 | 54.39 | 0.2 | 0.37 | 54.16 | 54.64 | 53.87 | 1994749 |
| 1778107200 | 54.19 | 0.08 | 0.15 | 54.24 | 54.83 | 53.79 | 2544156 |
| 1778020800 | 54.11 | -0.04 | -0.07 | 54.02 | 54.515 | 53.27 | 2940367 |
| 1777934400 | 54.15 | -0.63 | -1.15 | 54.96 | 54.96 | 53.87 | 2932988 |
| 1777675200 | 54.78 | -0.95 | -1.70 | 56.12 | 56.2 | 54.64 | 1924623 |
| 1777588800 | 55.73 | 0.4 | 0.72 | 55.35 | 55.83 | 54.99 | 2508123 |
| 1777502400 | 55.33 | -0.41 | -0.74 | 55.62 | 55.82 | 54.99 | 1877742 |
| 1777416000 | 55.74 | -0.23 | -0.41 | 56.42 | 56.48 | 55.375 | 2051141 |
| 1777329600 | 55.97 | -0.63 | -1.11 | 57 | 57.36 | 55.86 | 3544257 |
| 1777070400 | 56.6 | -0.39 | -0.68 | 56.25 | 56.97 | 55.9 | 2484689 |
| 1776984000 | 56.99 | 1.67 | 3.02 | 54.9 | 57.44 | 54.8225 | 5421717 |
| 1776897600 | 55.32 | 0.61 | 1.11 | 54.76 | 55.5 | 54.43 | 3731352 |
| 1776811200 | 54.71 | -0.19 | -0.35 | 54.71 | 55.07 | 54.18 | 3293286 |
| 1776724800 | 54.9 | -0.1 | -0.18 | 54.97 | 55.36 | 54.71 | 2400434 |
| 1776465600 | 55 | 0.51 | 0.94 | 54.65 | 55.66 | 54.58 | 2423125 |
| 1776379200 | 54.49 | 0.11 | 0.20 | 54.3 | 54.78 | 54.2201 | 2252037 |
| 1776292800 | 54.38 | -0.42 | -0.77 | 54.6 | 54.995 | 53.98 | 2674906 |
| 1776206400 | 54.8 | 0.14 | 0.26 | 54.66 | 55.54 | 54.66 | 2706726 |
| 1776120000 | 54.66 | 0.43 | 0.79 | 54.29 | 54.68 | 53.71 | 2095355 |
| 1775860800 | 54.23 | -1.56 | -2.80 | 55.63 | 55.97 | 54.05 | 2723348 |
| 1775774400 | 55.79 | 1.09 | 1.99 | 54.46 | 55.989 | 54.25 | 3155020 |
| 1775688000 | 54.7 | 1 | 1.86 | 54.25 | 54.92 | 53.97 | 2247471 |
| 1775601600 | 53.7 | -0.43 | -0.79 | 54.16 | 54.17 | 53.4701 | 2214746 |
| 1775515200 | 54.13 | 0.2 | 0.37 | 53.54 | 54.54 | 53.5 | 1610706 |
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.
