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 | 0.78 | 1.73564753004 | 44.94 | 45.93 | 43.11 | 87926 | 45.19102054 | CS |
| 4 | 1.94 | 4.43124714481 | 43.78 | 48.7 | 43.11 | 123872 | 45.51488512 | CS |
| 12 | 2.45 | 5.66212156228 | 43.27 | 48.7 | 41.03 | 78048 | 44.41180762 | CS |
| 26 | 11.97 | 35.4666666667 | 33.75 | 48.7 | 33.085 | 50872 | 42.26836194 | CS |
| 52 | 16.94 | 58.8603196664 | 28.78 | 48.7 | 28.43 | 46293 | 37.63545772 | CS |
| 156 | 14.83 | 48.0090644221 | 30.89 | 48.7 | 26.72 | 48870 | 33.02355719 | CS |
| 260 | 28.09 | 159.33068633 | 17.63 | 48.7 | 1.15 | 113918 | 17.63013661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 45.72 | 0.21 | 0.46 | 45.59 | 45.9199 | 44.8618 | 66624 |
| 1738626000 | 45.51 | 0.43 | 0.95 | 44.87 | 45.6399 | 44.4237 | 67474 |
| 1738366800 | 45.08 | -0.25 | -0.55 | 45.31 | 45.9099 | 44.9149 | 93822 |
| 1738280400 | 45.33 | 0.68 | 1.52 | 44.98 | 45.56 | 44.98 | 104794 |
| 1738194000 | 44.65 | 0.14 | 0.31 | 44.94 | 45.2699 | 44.536 | 107322 |
| 1738107600 | 44.51 | 0.16 | 0.36 | 44.33 | 44.5399 | 43.63 | 133304 |
| 1738021200 | 44.35 | -3.04 | -6.41 | 47.281 | 47.281 | 44.09 | 223502 |
| 1737762000 | 47.39 | -0.31 | -0.65 | 47.15 | 47.74 | 47.15 | 52760 |
| 1737675600 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1737589200 | 47.7 | -0.73 | -1.51 | 48.7 | 48.7 | 47.5701 | 132587 |
| 1737502800 | 48.43 | 1.47 | 3.13 | 47.6328 | 48.48 | 47.51 | 128148 |
| 1737157200 | 46.96 | 0.15 | 0.32 | 47.03 | 47.58 | 46.91 | 216946 |
| 1737070800 | 46.81 | 1.56 | 3.45 | 45.25 | 46.81 | 45.07 | 103586 |
| 1736984400 | 45.25 | 0.22 | 0.49 | 45.45 | 46 | 44.85 | 145357 |
| 1736898000 | 45.03 | 0.6 | 1.35 | 45.34 | 45.39 | 44.4866 | 140723 |
| 1736811600 | 44.43 | 0.57 | 1.30 | 44.45 | 45.13 | 44.2 | 125795 |
| 1736552400 | 43.86 | -0.05 | -0.11 | 44.33 | 44.55 | 43.73 | 146207 |
| 1736379600 | 43.91 | 0.28 | 0.64 | 43.78 | 44.1999 | 43.6 | 122520 |
| 1736293200 | 43.63 | -0.3 | -0.68 | 44.2 | 44.474 | 43.5559 | 137815 |
| 1736206800 | 43.93 | 0.85 | 1.97 | 43.2 | 44.746 | 43.2 | 203253 |
| 1735947600 | 43.08 | 1.05 | 2.50 | 42.32 | 43.34 | 42.118 | 103629 |
| 1735861200 | 42.03 | 0.03 | 0.07 | 42.1 | 42.5 | 41.95 | 193799 |
| 1735688400 | 42 | 0.03 | 0.07 | 42.29 | 42.49 | 41.9 | 77354 |
| 1735602000 | 41.97 | 0.33 | 0.79 | 41.35 | 42.13 | 41.16 | 94698 |
| 1735342800 | 41.64 | -0.89 | -2.09 | 42.51 | 43 | 41.55 | 78394 |
| 1735256400 | 42.53 | -0.72 | -1.66 | 44.89 | 44.89 | 42.355 | 110277 |
| 1735077840 | 43.25 | 0.79 | 1.86 | 42.31 | 43.52 | 42.1001 | 31908 |
| 1734997200 | 42.46 | 0.35 | 0.83 | 42.42 | 42.68 | 42.05 | 44470 |
| 1734738000 | 42.11 | 0.81 | 1.96 | 41.72 | 42.1575 | 41.48 | 52341 |
| 1734651600 | 41.3 | -0.63 | -1.50 | 42.27 | 42.2922 | 41.03 | 45431 |
| 1734565200 | 41.93 | -0.71 | -1.67 | 42.93 | 43 | 41.7308 | 40661 |
| 1734478800 | 42.64 | -0.69 | -1.59 | 44.94 | 44.94 | 42.61 | 45433 |
| 1734392400 | 43.33 | -0.18 | -0.41 | 43.79 | 43.79 | 43.17 | 92304 |
| 1734133200 | 43.51 | 0.42 | 0.97 | 43.26 | 43.67 | 42.9 | 34665 |
| 1734046800 | 43.09 | -0.64 | -1.46 | 43.75 | 44.01 | 42.79 | 61293 |
| 1733960400 | 43.73 | -0.03 | -0.07 | 43.54 | 44.08 | 43.54 | 26021 |
| 1733874000 | 43.76 | -1.44 | -3.19 | 45.37 | 45.49 | 43.75 | 47529 |
| 1733787600 | 45.2 | -0.01 | -0.02 | 45.51 | 45.825 | 45.0001 | 45872 |
| 1733528400 | 45.21 | 0.7 | 1.57 | 45 | 45.99 | 44.8002 | 57836 |
| 1733442000 | 44.51 | 0.59 | 1.34 | 44.39 | 44.79 | 43.75 | 26333 |
| 1733355600 | 43.92 | -0.88 | -1.96 | 44.92 | 44.92 | 43.77 | 49066 |
| 1733269200 | 44.8 | -0.71 | -1.56 | 45.2 | 45.31 | 44.8 | 27445 |
| 1733182800 | 45.51 | -0.49 | -1.07 | 46.06 | 46.32 | 45.2 | 44481 |
| 1732917840 | 46 | 0.54 | 1.19 | 45.87 | 46.35 | 45.475 | 34359 |
| 1732750800 | 45.46 | 0.72 | 1.61 | 44.98 | 45.53 | 44.94 | 24513 |
| 1732664400 | 44.74 | 0.27 | 0.61 | 44.4 | 44.756 | 44.255 | 28981 |
| 1732578000 | 44.47 | -0.48 | -1.07 | 44.82 | 45.3094 | 44.4 | 34961 |
| 1732318800 | 44.95 | -0.26 | -0.58 | 44.43 | 45.1399 | 44.43 | 38436 |
| 1732232400 | 45.21 | 0.98 | 2.22 | 44.23 | 45.3369 | 44.23 | 57922 |
| 1732146000 | 44.23 | 0.66 | 1.53 | 43.57 | 44.4099 | 43.57 | 54784 |
| 1732059600 | 43.565 | -0.16 | -0.35 | 43.8 | 44.13 | 43.565 | 32383 |
| 1731973200 | 43.72 | 0.89 | 2.08 | 43.03 | 43.75 | 43.03 | 26581 |
| 1731714000 | 42.83 | -0.04 | -0.09 | 42.5 | 43.266 | 42.2592 | 27561 |
| 1731627600 | 42.87 | -0.2 | -0.46 | 43 | 43 | 42.76 | 21612 |
| 1731541200 | 43.07 | -0.36 | -0.83 | 43.19 | 43.45 | 42.91 | 30431 |
| 1731454800 | 43.43 | 0.07 | 0.16 | 43.4 | 43.9 | 43.17 | 25701 |
| 1731368400 | 43.36 | 0.51 | 1.19 | 42.81 | 43.89 | 42.81 | 27745 |
| 1731109200 | 42.85 | 1.08 | 2.59 | 42.2 | 43.0809 | 42.2 | 36841 |
| 1731022800 | 41.77 | 0.95 | 2.33 | 40.99 | 41.86 | 40.99 | 36375 |
| 1730936400 | 40.82 | 0.82 | 2.05 | 40.44 | 41.1999 | 40.03 | 28968 |
| 1730850000 | 40 | 0.06 | 0.15 | 39.92 | 40.6423 | 39.92 | 39184 |
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
