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 | 0.99 | 1.94117647059 | 51 | 52.24 | 49.62 | 686200 | 51.27652158 | CS |
| 4 | -2.74 | -5.00639503015 | 54.73 | 57.49 | 49.62 | 490056 | 52.95014815 | CS |
| 12 | -1.53 | -2.85874439462 | 53.52 | 57.49 | 49.62 | 410684 | 52.81185958 | CS |
| 26 | -4.41 | -7.81914893617 | 56.4 | 59.15 | 49.62 | 438886 | 53.46415087 | CS |
| 52 | -8.01 | -13.35 | 60 | 64.89 | 49.45 | 504595 | 55.24701917 | CS |
| 156 | 12.98 | 33.2735196104 | 39.01 | 64.89 | 34.2601 | 369447 | 50.16876667 | CS |
| 260 | 20.89 | 67.1704180064 | 31.1 | 64.89 | 10.46 | 405120 | 40.23026645 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 51.99 | 0.51 | 0.99 | 51.5 | 52.24 | 51.1833 | 312300 |
| 1734997200 | 51.48 | 0.4 | 0.78 | 50.06 | 51.74 | 49.62 | 656425 |
| 1734738000 | 51.08 | 0.01 | 0.02 | 50.975 | 51.42 | 50.65 | 990089 |
| 1734651600 | 51.07 | 0.21 | 0.41 | 51.02 | 51.5 | 50.11 | 774648 |
| 1734565200 | 50.86 | -1.11 | -2.14 | 52.08 | 52.4699 | 50.52 | 1065494 |
| 1734478800 | 51.97 | -1.05 | -1.98 | 52.84 | 52.84 | 51.53 | 769215 |
| 1734392400 | 53.02 | -0.34 | -0.64 | 53 | 53.94 | 53 | 253103 |
| 1734133200 | 53.36 | -0.32 | -0.60 | 53.68 | 54.24 | 53.22 | 285995 |
| 1734046800 | 53.68 | 0.15 | 0.28 | 53.595 | 53.9006 | 53.31 | 256143 |
| 1733960400 | 53.53 | 0.12 | 0.22 | 53.52 | 54.17 | 53.3 | 358112 |
| 1733874000 | 53.41 | -0.75 | -1.38 | 54.64 | 54.74 | 53.34 | 329228 |
| 1733787600 | 54.16 | 0.02 | 0.04 | 54.4 | 55.89 | 54.1 | 407708 |
| 1733528400 | 54.14 | -1.13 | -2.04 | 55.23 | 55.265 | 54.0409 | 367123 |
| 1733442000 | 55.27 | 0.53 | 0.97 | 54.905 | 55.875 | 54.7001 | 268472 |
| 1733355600 | 54.74 | -2.08 | -3.66 | 56.5 | 56.5 | 54.4 | 417510 |
| 1733269200 | 56.82 | 0.13 | 0.23 | 56.75 | 56.99 | 56.1 | 296779 |
| 1733182800 | 56.69 | 0.23 | 0.41 | 56.065 | 57.49 | 55.6648 | 518328 |
| 1732917840 | 56.46 | 1.83 | 3.35 | 54.82 | 57.01 | 54.6843 | 406615 |
| 1732750800 | 54.63 | 0.44 | 0.81 | 54.27 | 55.18 | 54.0657 | 328025 |
| 1732664400 | 54.19 | -0.18 | -0.33 | 54.335 | 54.4 | 53.48 | 255436 |
| 1732578000 | 54.37 | 0.04 | 0.07 | 54.24 | 54.61 | 53.48 | 268043 |
| 1732318800 | 54.33 | 0.31 | 0.57 | 53.82 | 54.45 | 53.6 | 435483 |
| 1732232400 | 54.02 | 0.59 | 1.10 | 53.42 | 54.19 | 53.2388 | 282058 |
| 1732146000 | 53.43 | -0.39 | -0.72 | 53.8 | 54.08 | 53.01 | 426449 |
| 1732059600 | 53.82 | -0.06 | -0.11 | 53.83 | 54.49 | 53.37 | 394439 |
| 1731973200 | 53.88 | 1.72 | 3.30 | 52.14 | 54.1 | 52.14 | 651678 |
| 1731714000 | 52.16 | 0.54 | 1.05 | 51.775 | 52.64 | 51.6201 | 325666 |
| 1731627600 | 51.62 | 0.15 | 0.29 | 51.4019 | 51.7119 | 51.2027 | 196584 |
| 1731541200 | 51.47 | -0.2 | -0.39 | 51.9104 | 52.0981 | 51.25 | 180332 |
| 1731454800 | 51.67 | 0.18 | 0.35 | 51.28 | 52.08 | 51.1801 | 372485 |
| 1731368400 | 51.49 | -1.09 | -2.07 | 52.17 | 52.34 | 51.21 | 438534 |
| 1731109200 | 52.58 | -0.78 | -1.46 | 51.945 | 53.3 | 51.945 | 409208 |
| 1731022800 | 53.36 | -1 | -1.84 | 53.795 | 54.5313 | 53.32 | 460656 |
| 1730936400 | 54.36 | 1.1 | 2.07 | 52.885 | 54.98 | 52.5658 | 963864 |
| 1730850000 | 53.26 | 1.84 | 3.58 | 51.605 | 53.3 | 51.4633 | 606383 |
| 1730763600 | 51.42 | 0.51 | 1.00 | 51.16 | 51.99 | 51.16 | 418733 |
| 1730500800 | 50.91 | 0.11 | 0.22 | 51.4 | 52.1099 | 50.79 | 387019 |
| 1730414400 | 50.8 | -0.18 | -0.35 | 51 | 51.44 | 50.7 | 259568 |
| 1730328000 | 50.98 | -0.68 | -1.32 | 51.87 | 52 | 50.78 | 374393 |
| 1730241600 | 51.66 | -0.18 | -0.35 | 51.9823 | 51.9823 | 50.52 | 544433 |
| 1730155200 | 51.84 | -0.37 | -0.71 | 52 | 52.3 | 51.61 | 279802 |
| 1729896000 | 52.21 | -0.04 | -0.08 | 52.5 | 52.5 | 51.53 | 309222 |
| 1729809600 | 52.25 | 0.55 | 1.06 | 51.62 | 52.27 | 51.41 | 174707 |
| 1729723200 | 51.7 | -0.01 | -0.02 | 51.5 | 51.88 | 51.26 | 236382 |
| 1729636800 | 51.71 | 0.57 | 1.11 | 51.35 | 52.16 | 51.25 | 244283 |
| 1729550400 | 51.14 | -0.95 | -1.82 | 52.26 | 52.35 | 51.13 | 783578 |
| 1729291200 | 52.09 | 0.22 | 0.42 | 51.87 | 52.67 | 51.74 | 362059 |
| 1729204800 | 51.87 | -0.83 | -1.57 | 52.94 | 53.0717 | 51.71 | 396794 |
| 1729118400 | 52.7 | 0.25 | 0.48 | 52.75 | 53.46 | 52.4995 | 371101 |
| 1729032000 | 52.45 | -1.26 | -2.35 | 53.36 | 53.6718 | 52.4 | 362145 |
| 1728945600 | 53.71 | -0.05 | -0.09 | 53.5 | 54.18 | 53.1258 | 600286 |
| 1728686400 | 53.76 | -0.18 | -0.33 | 53.89 | 54 | 53.29 | 265776 |
| 1728600000 | 53.94 | 0.82 | 1.54 | 53 | 54.03 | 52.8377 | 247339 |
| 1728513600 | 53.12 | 0.99 | 1.90 | 51.77 | 53.35 | 51.668 | 273573 |
| 1728427200 | 52.13 | -1.02 | -1.92 | 52.96 | 52.96 | 51.83 | 332983 |
| 1728340800 | 53.15 | -0.27 | -0.51 | 53.4703 | 53.85 | 52.73 | 253207 |
| 1728081600 | 53.42 | 0.34 | 0.64 | 53.36 | 53.65 | 52.96 | 166972 |
| 1727995200 | 53.08 | -0.13 | -0.24 | 53.32 | 53.82 | 52.87 | 217520 |
| 1727908800 | 53.21 | -0.56 | -1.04 | 53.8929 | 54 | 52.61 | 146216 |
| 1727822400 | 53.77 | 0.09 | 0.17 | 53.39 | 54.0899 | 53.1 | 276503 |
| 1727735520 | 53.68 | 0.55 | 1.04 | 53.0158 | 53.93 | 52.7 | 266154 |
| 1727476800 | 53.13 | 0.04 | 0.08 | 52.84 | 53.34 | 52.5001 | 261332 |
| 1727390400 | 53.09 | -0.28 | -0.52 | 53 | 53.73 | 52.81 | 151633 |
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
