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 | -3 | -6.13999181334 | 48.86 | 49.32 | 45.86 | 1336195 | 47.15506417 | CS |
| 4 | -0.62 | -1.3339070568 | 46.48 | 50.29 | 44.34 | 1550431 | 47.87572628 | CS |
| 12 | -5.02 | -9.86635220126 | 50.88 | 51.61 | 39.9 | 1597316 | 45.75180725 | CS |
| 26 | -17.96 | -28.1416483861 | 63.82 | 66.83 | 39.9 | 1414730 | 50.32494568 | CS |
| 52 | -16.7 | -26.6943734015 | 62.56 | 84.2 | 39.9 | 1183157 | 58.8091773 | CS |
| 156 | 3.86 | 9.19047619048 | 42 | 84.2 | 37.17 | 973753 | 60.06632741 | CS |
| 260 | 40.66 | 781.923076923 | 5.2 | 84.2 | 0.2906 | 2289229 | 17.02979047 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 45.86 | -0.59 | -1.27 | 46.67 | 47.34 | 45.51 | 1103542 |
| 1738885200 | 46.45 | -1.14 | -2.40 | 47.76 | 48 | 45.97 | 1312652 |
| 1738798800 | 47.59 | -0.63 | -1.31 | 47.94 | 48.4 | 46.52 | 1116768 |
| 1738712400 | 48.22 | 1.97 | 4.26 | 45.98 | 48.34 | 45.965 | 1360163 |
| 1738626000 | 46.25 | -1.69 | -3.53 | 47.51 | 47.93 | 45.88 | 1939800 |
| 1738366800 | 47.94 | -0.83 | -1.70 | 48.86 | 49.32 | 47.68 | 951592 |
| 1738280400 | 48.77 | 1.45 | 3.06 | 47.75 | 49.02 | 47.31 | 1022240 |
| 1738194000 | 47.32 | -0.21 | -0.44 | 47.45 | 47.88 | 47.005 | 1179329 |
| 1738107600 | 47.53 | -1.05 | -2.16 | 48.7 | 48.78 | 46.61 | 2274482 |
| 1738021200 | 48.58 | -0.41 | -0.84 | 48.87 | 50.13 | 48.2875 | 1555812 |
| 1737762000 | 48.99 | 0.73 | 1.51 | 48.61 | 49.3999 | 48.44 | 870074 |
| 1737675600 | 48.26 | 0 | 0.00 | 48.26 | 48.26 | 48.26 | 0 |
| 1737589200 | 48.26 | -0.54 | -1.11 | 48.6 | 49.1199 | 47.78 | 2193667 |
| 1737502800 | 48.8 | 0.76 | 1.58 | 48.51 | 49.1 | 47.24 | 2053178 |
| 1737157200 | 48.04 | -0.45 | -0.93 | 48.5 | 49.14 | 47.74 | 1401804 |
| 1737070800 | 48.49 | -1.03 | -2.08 | 48.75 | 49.43 | 47.66 | 1613357 |
| 1736984400 | 49.52 | 1.17 | 2.42 | 48.75 | 50.29 | 48.25 | 2495934 |
| 1736898000 | 48.35 | 2.04 | 4.41 | 46.43 | 48.5072 | 46.35 | 1665780 |
| 1736811600 | 46.31 | 0.78 | 1.71 | 46 | 47.09 | 45.7 | 1572172 |
| 1736552400 | 45.53 | 0.54 | 1.20 | 46.48 | 46.95 | 44.34 | 1328951 |
| 1736379600 | 44.99 | -1.48 | -3.18 | 45.64 | 46.03 | 44.6 | 1223685 |
| 1736293200 | 46.47 | 1.21 | 2.67 | 45.77 | 46.8599 | 45.735 | 1078035 |
| 1736206800 | 45.26 | 0.52 | 1.16 | 45.26 | 46.7397 | 45.02 | 992545 |
| 1735947600 | 44.74 | -0.24 | -0.53 | 45.23 | 45.2815 | 43.96 | 1401804 |
| 1735861200 | 44.98 | 0.74 | 1.67 | 45.08 | 45.8723 | 44.5299 | 1340965 |
| 1735688400 | 44.24 | 1.36 | 3.17 | 43.05 | 44.5 | 43 | 1414977 |
| 1735602000 | 42.88 | 1.84 | 4.48 | 41.15 | 43.44 | 40.89 | 1609152 |
| 1735342800 | 41.04 | -0.1 | -0.24 | 40.93 | 41.6565 | 40.55 | 1096081 |
| 1735256400 | 41.14 | 0.12 | 0.29 | 41.02 | 41.31 | 40.3192 | 880112 |
| 1735077840 | 41.02 | 0.05 | 0.12 | 41.05 | 41.42 | 39.9 | 581962 |
| 1734997200 | 40.97 | -0.25 | -0.61 | 41 | 41.225 | 40.55 | 1343236 |
| 1734738000 | 41.22 | 0.3 | 0.73 | 40.53 | 41.72 | 40.41 | 2561151 |
| 1734651600 | 40.92 | -0.29 | -0.70 | 42.09 | 42.56 | 40.73 | 1085827 |
| 1734565200 | 41.21 | -1.88 | -4.36 | 43.89 | 44.1938 | 41.02 | 2192725 |
| 1734478800 | 43.09 | 0.22 | 0.51 | 42.36 | 43.16 | 41.13 | 2214732 |
| 1734392400 | 42.87 | -0.7 | -1.61 | 43 | 44 | 42.1 | 2887462 |
| 1734133200 | 43.57 | -0.59 | -1.34 | 44.35 | 44.55 | 43.15 | 2233600 |
| 1734046800 | 44.16 | -1.64 | -3.58 | 45.66 | 45.66 | 44.15 | 1140241 |
| 1733960400 | 45.8 | 0.53 | 1.17 | 45.52 | 46.24 | 44.65 | 1245661 |
| 1733874000 | 45.27 | 0.55 | 1.23 | 44.77 | 45.75 | 44.065 | 1766855 |
| 1733787600 | 44.72 | 2.74 | 6.53 | 42.6 | 45.93 | 42.6 | 2347980 |
| 1733528400 | 41.98 | -2.89 | -6.44 | 44.2 | 44.71 | 41.66 | 2457655 |
| 1733442000 | 44.87 | -0.18 | -0.40 | 45.42 | 46.5481 | 44.79 | 801049 |
| 1733355600 | 45.05 | -1.44 | -3.10 | 46.5 | 46.53 | 44.53 | 1734508 |
| 1733269200 | 46.49 | 0.13 | 0.28 | 46.9 | 47.39 | 45.565 | 1822109 |
| 1733182800 | 46.36 | 0.17 | 0.37 | 46.28 | 46.62 | 45.6 | 1319715 |
| 1732917840 | 46.19 | 0.62 | 1.36 | 45.5 | 46.69 | 45.5 | 509329 |
| 1732750800 | 45.57 | -0.43 | -0.93 | 45.96 | 47.405 | 45.415 | 909376 |
| 1732664400 | 46 | -1.6 | -3.36 | 47.65 | 47.68 | 45.97 | 1112509 |
| 1732578000 | 47.6 | -1.79 | -3.62 | 49.36 | 49.6269 | 47.585 | 789568 |
| 1732318800 | 49.39 | 1.7 | 3.56 | 47.89 | 49.88 | 47.8 | 1525780 |
| 1732232400 | 47.69 | 0.49 | 1.04 | 47.67 | 47.96 | 46.91 | 3683598 |
| 1732146000 | 47.2 | 0.79 | 1.70 | 46.4 | 47.23 | 46.135 | 3335754 |
| 1732059600 | 46.41 | -1.89 | -3.91 | 47.77 | 48.48 | 46.03 | 2735163 |
| 1731973200 | 48.3 | -0.21 | -0.43 | 49.09 | 49.52 | 47.865 | 1670588 |
| 1731714000 | 48.51 | -2.1 | -4.15 | 50.88 | 51.61 | 48.46 | 1301831 |
| 1731627600 | 50.61 | 1.11 | 2.24 | 49.87 | 50.85 | 49.27 | 1649541 |
| 1731541200 | 49.5 | -0.87 | -1.73 | 50.71 | 50.71 | 48.64 | 1403254 |
| 1731454800 | 50.37 | -0.82 | -1.60 | 50.92 | 51.9299 | 50.1701 | 1353690 |
| 1731368400 | 51.19 | 1.19 | 2.38 | 49.56 | 51.51 | 49.55 | 1243588 |
| 1731109200 | 50 | -1.21 | -2.36 | 50.94 | 51.14 | 49.49 | 1097766 |
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
