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 | -0.36 | -0.843684087181 | 42.67 | 43.18 | 41.86 | 13777 | 42.28626252 | CS |
| 4 | -0.24 | -0.564042303173 | 42.55 | 43.23 | 41.86 | 9543 | 42.44525499 | CS |
| 12 | -2.6215 | -5.83443686501 | 44.9315 | 46.17 | 40.47 | 14473 | 42.8984918 | CS |
| 26 | -1.69 | -3.84090909091 | 44 | 46.17 | 40.47 | 12250 | 43.58378509 | CS |
| 52 | 0.48 | 1.14750179297 | 41.83 | 47.91 | 40.47 | 12256 | 43.28875891 | CS |
| 156 | 0.82 | 1.97637985057 | 41.49 | 47.91 | 34.43 | 14318 | 39.8185375 | CS |
| 260 | 6.81 | 19.1830985915 | 35.5 | 47.91 | 24.2253 | 14456 | 39.36347752 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 42.31 | 0.41 | 0.98 | 42.15 | 42.43 | 42.15 | 3691 |
| 1741304400 | 41.9 | -0.57 | -1.34 | 42.47 | 42.587 | 41.86 | 31418 |
| 1741218000 | 42.47 | -0.06 | -0.14 | 42.37 | 42.865 | 42.37 | 4910 |
| 1741131600 | 42.53 | -0.3 | -0.70 | 42.63 | 42.7046 | 42.3063 | 10156 |
| 1741045200 | 42.83 | 0.33 | 0.78 | 42.36 | 43.18 | 42.36 | 12030 |
| 1740786000 | 42.5 | 0.12 | 0.28 | 42.67 | 43.18 | 42.323 | 10372 |
| 1740699600 | 42.38 | -0.04 | -0.09 | 42.49 | 42.88 | 42.35 | 8255 |
| 1740613200 | 42.42 | -0.02 | -0.06 | 42.26 | 43.18 | 42.26 | 7180 |
| 1740526800 | 42.444 | -0.04 | -0.10 | 42.49 | 42.8555 | 42.15 | 7028 |
| 1740440400 | 42.485 | 0.03 | 0.08 | 42.46 | 43.15 | 42.4001 | 7919 |
| 1740181200 | 42.45 | -0.36 | -0.84 | 42.9 | 43.137 | 42.42 | 10535 |
| 1740094800 | 42.81 | -0.1 | -0.23 | 42.85 | 42.9 | 42.7 | 9411 |
| 1740008400 | 42.91 | 0.15 | 0.35 | 43.23 | 43.23 | 42.6701 | 5502 |
| 1739922000 | 42.76 | 0.11 | 0.26 | 42.6 | 42.89 | 42.6 | 7997 |
| 1739576400 | 42.65 | -0.08 | -0.19 | 42.29 | 43 | 42.29 | 10201 |
| 1739490000 | 42.73 | 0.15 | 0.35 | 42.5 | 43 | 42.5 | 7336 |
| 1739403600 | 42.58 | 0.22 | 0.53 | 42.55 | 42.74 | 42.405 | 10738 |
| 1739317200 | 42.356 | 0.01 | 0.01 | 42.1 | 42.46 | 42.1 | 9658 |
| 1739230800 | 42.35 | 0.16 | 0.38 | 42.21 | 42.6181 | 42.05 | 4822 |
| 1738971600 | 42.19 | -0.5 | -1.17 | 42.55 | 42.56 | 42.11 | 6232 |
| 1738885200 | 42.69 | 0.09 | 0.21 | 41.27 | 43.59 | 41.27 | 8353 |
| 1738798800 | 42.6 | 0.05 | 0.12 | 42.6 | 43.03 | 42.6 | 4591 |
| 1738712400 | 42.55 | -0.1 | -0.23 | 43.4 | 43.4 | 42.55 | 19862 |
| 1738626000 | 42.65 | 0.5 | 1.19 | 42.34 | 42.91 | 41.88 | 21956 |
| 1738366800 | 42.15 | 0.01 | 0.02 | 42.26 | 42.453844 | 42.05 | 9385 |
| 1738280400 | 42.14 | 0.26 | 0.62 | 42.05 | 42.56 | 41.87 | 15036 |
| 1738194000 | 41.88 | -0.25 | -0.59 | 42.13 | 42.1994 | 41.88 | 10463 |
| 1738107600 | 42.13 | 0.52 | 1.25 | 42.21 | 42.4109 | 42.08 | 7057 |
| 1738021200 | 41.61 | -0.49 | -1.16 | 40.47 | 42.1463 | 40.47 | 13457 |
| 1737762000 | 42.1 | -0.4 | -0.94 | 42.63 | 42.63 | 42.01 | 16880 |
| 1737675600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1737589200 | 42.5 | 0.09 | 0.21 | 42.31 | 42.7899 | 42.31 | 10419 |
| 1737502800 | 42.412 | 0.24 | 0.57 | 42.12 | 42.83 | 42.07 | 9093 |
| 1737157200 | 42.17 | 0.23 | 0.55 | 42.06 | 42.8373 | 42.06 | 11348 |
| 1737070800 | 41.94 | -0.61 | -1.43 | 41.27 | 43.33 | 41.27 | 32707 |
| 1736984400 | 42.55 | -0.15 | -0.35 | 42.74 | 43.84 | 42.34 | 33279 |
| 1736898000 | 42.7 | 0.14 | 0.33 | 42.5 | 43.36 | 41.01 | 34453 |
| 1736811600 | 42.56 | -0.94 | -2.16 | 43.39 | 43.96 | 41.9601 | 48212 |
| 1736552400 | 43.5 | 0.79 | 1.85 | 42.16 | 44.25 | 41.18 | 96031 |
| 1736379600 | 42.71 | 0.36 | 0.85 | 42.12 | 44.3 | 42.12 | 13877 |
| 1736293200 | 42.35 | -0.39 | -0.91 | 42.77 | 43.1524 | 42.0652 | 6884 |
| 1736206800 | 42.74 | 0.15 | 0.35 | 42.36 | 42.95 | 42.17 | 11616 |
| 1735947600 | 42.59 | -0.42 | -0.98 | 42.06 | 43.13 | 42.06 | 9292 |
| 1735861200 | 43.01 | -0.48 | -1.10 | 44 | 45.9013 | 42.1879 | 7252 |
| 1735688400 | 43.4905 | 1.2 | 2.84 | 42.26 | 43.4905 | 41.62 | 46282 |
| 1735602000 | 42.29 | -3.12 | -6.87 | 43.49 | 43.49 | 42.1301 | 34305 |
| 1735342800 | 45.41 | 0.16 | 0.36 | 45.53 | 45.77 | 45.1 | 15884 |
| 1735256400 | 45.248 | -0.57 | -1.25 | 46.03 | 46.03 | 45.1 | 10328 |
| 1735077840 | 45.82 | 0.26 | 0.57 | 46.17 | 46.17 | 45.1 | 10519 |
| 1734997200 | 45.56 | 0.25 | 0.55 | 45.46 | 45.75 | 45.13 | 8537 |
| 1734738000 | 45.31 | 0.95 | 2.14 | 44.1 | 45.424 | 44.1 | 7856 |
| 1734651600 | 44.36 | -0.2 | -0.45 | 44.99 | 45.22 | 43.98 | 11901 |
| 1734565200 | 44.56 | -0.3 | -0.67 | 44.69 | 45.5099 | 44 | 8288 |
| 1734478800 | 44.8627 | -0.12 | -0.27 | 45.47 | 45.47 | 44.69 | 8335 |
| 1734392400 | 44.9833 | -0.2 | -0.44 | 45.16 | 45.1882 | 44.8348 | 3105 |
| 1734133200 | 45.18 | 0.28 | 0.62 | 45.69 | 45.69 | 44.9315 | 1659 |
| 1734046800 | 44.9 | -0.08 | -0.18 | 44.74 | 45 | 44 | 7190 |
| 1733960400 | 44.979 | -0.09 | -0.20 | 44.68 | 45.5 | 44.68 | 13166 |
| 1733874000 | 45.07 | -0.28 | -0.62 | 45.35 | 45.4 | 45 | 9573 |
| 1733787600 | 45.3501 | -0.28 | -0.62 | 45.92 | 45.92 | 45.3091 | 4702 |
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
