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 | -4.3 | -10.8312342569 | 39.7 | 42.45 | 33.65 | 4036672 | 36.99714925 | CS |
| 4 | -10.14 | -22.2661396574 | 45.54 | 60.25 | 33.65 | 5736998 | 46.25260114 | CS |
| 12 | 8.9 | 33.5849056604 | 26.5 | 80.82 | 24.65 | 8033820 | 50.95597674 | CS |
| 26 | 17.02 | 92.6006528836 | 18.38 | 80.82 | 13.485 | 4696263 | 44.29810053 | CS |
| 52 | 33.47 | 1734.19689119 | 1.93 | 80.82 | 1.16 | 10910587 | 12.92213075 | CS |
| 156 | -29.66 | -45.5886873655 | 65.06 | 80.82 | 0.387601 | 13691887 | 9.36218617 | CS |
| 260 | -47.85 | -57.4774774775 | 83.25 | 142.3312 | 0.387601 | 9457500 | 16.0199971 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 35.29 | -1.96 | -5.26 | 35.98 | 37.5 | 33.95 | 2670693 |
| 1783636800 | 37.25 | 1.39 | 3.88 | 38.01 | 39.31 | 37 | 3165581 |
| 1783550400 | 35.86 | -0.14 | -0.39 | 35.25 | 36.8399 | 33.65 | 3460587 |
| 1783464000 | 36 | -3.47 | -8.79 | 37.21 | 37.6 | 34.01 | 5881279 |
| 1783377600 | 39.47 | -0.53 | -1.33 | 39.7 | 42.45 | 39.11 | 3639240 |
| 1783032000 | 40 | -4.56 | -10.23 | 44.77 | 46.8627 | 39.0401 | 4959821 |
| 1782945600 | 44.56 | -3.69 | -7.65 | 46 | 48.21 | 44.4467 | 3710223 |
| 1782859200 | 48.25 | 4.01 | 9.06 | 45.15 | 51.65 | 44.99 | 6281540 |
| 1782772800 | 44.24 | -1.73 | -3.76 | 47.3 | 49.45 | 41.29 | 5148388 |
| 1782513600 | 45.97 | -1.82 | -3.81 | 45.44 | 48.81 | 43.9 | 7564848 |
| 1782427200 | 47.79 | 1.92 | 4.19 | 49.435 | 49.44 | 43.28 | 4069519 |
| 1782340800 | 45.87 | -3.04 | -6.22 | 48.5 | 48.56 | 43.61 | 4658589 |
| 1782254400 | 48.91 | -4.06 | -7.66 | 47.4 | 52.4945 | 45.06 | 5012475 |
| 1782168000 | 52.97 | -4.44 | -7.73 | 59.8 | 60.25 | 51.3838 | 7094384 |
| 1781822400 | 57.41 | 8.72 | 17.91 | 50.88 | 57.5 | 47.8201 | 9567689 |
| 1781736000 | 48.69 | 3.69 | 8.20 | 48 | 52.91 | 46.29 | 8108356 |
| 1781649600 | 45 | -4.09 | -8.33 | 48.57 | 51.34 | 44.67 | 5803175 |
| 1781563200 | 49.09 | 5.95 | 13.79 | 51.32 | 51.87 | 46.19 | 8265598 |
| 1781304000 | 43.14 | -2.4 | -5.27 | 45.54 | 45.85 | 40.0101 | 6887606 |
| 1781217600 | 45.54 | 2.12 | 4.88 | 44 | 46.48 | 42.185 | 5482890 |
| 1781131200 | 43.42 | -5.36 | -10.99 | 46.985 | 48.651 | 43 | 7196248 |
| 1781044800 | 48.78 | -6.64 | -11.98 | 57 | 59 | 45.12 | 10446044 |
| 1780958400 | 55.42 | 0.36 | 0.65 | 60.25 | 60.8 | 53.8 | 5750610 |
| 1780699200 | 55.06 | -12 | -17.89 | 63.5 | 63.503 | 54.11 | 7773957 |
| 1780612800 | 67.06 | 5.39 | 8.74 | 57.03 | 70 | 56.62 | 7747331 |
| 1780526400 | 61.67 | 0.61 | 1.00 | 65.5 | 67.25 | 60.34 | 7952447 |
| 1780440000 | 61.06 | 8.11 | 15.32 | 55.96 | 62.78 | 54.99 | 8814427 |
| 1780353600 | 52.95 | -6.33 | -10.68 | 54.7 | 59.065 | 49.66 | 11513964 |
| 1780094400 | 59.28 | -5.77 | -8.87 | 65.739999 | 66.5 | 58.14 | 7558929 |
| 1780008000 | 65.05 | 1.79 | 2.83 | 62.53 | 69.27 | 58.5 | 6867079 |
| 1779921600 | 63.26 | -10.24 | -13.93 | 73.39 | 74.0328 | 56.5 | 16506628 |
| 1779835200 | 73.5 | 3.61 | 5.17 | 77.78 | 80.7 | 70.8 | 11485135 |
| 1779489600 | 69.89 | 0.39 | 0.56 | 71.5 | 80.82 | 68.27 | 10932459 |
| 1779403200 | 69.5 | 10.88 | 18.56 | 59.325 | 72.17 | 58.95 | 9295223 |
| 1779316800 | 58.62 | -0.21 | -0.36 | 62.44 | 63.47 | 53.78 | 7629634 |
| 1779230400 | 58.83 | -0.52 | -0.88 | 55.94 | 62.01 | 55.67 | 5806334 |
| 1779144000 | 59.35 | -2.78 | -4.47 | 63.75 | 69.5 | 55.1 | 10108418 |
| 1778884800 | 62.13 | -7.83 | -11.19 | 63.43 | 66 | 59.51 | 10003888 |
| 1778798400 | 69.96 | 7.36 | 11.76 | 63.355 | 72.3499 | 60.15 | 18040037 |
| 1778712000 | 62.6 | 8.88 | 16.53 | 66.629999 | 73.74 | 58.6 | 34257175 |
| 1778625600 | 53.72 | 3.41 | 6.78 | 49.24 | 53.98 | 45.2 | 12162748 |
| 1778539200 | 50.31 | 3.71 | 7.96 | 49 | 53.98 | 48.26 | 9368165 |
| 1778280000 | 46.6 | 1.44 | 3.19 | 47.74 | 50.9881 | 45.62 | 6556681 |
| 1778193600 | 45.16 | 2.08 | 4.83 | 43.09 | 49 | 42.81 | 10843701 |
| 1778107200 | 43.08 | 6.45 | 17.61 | 32.5 | 43.38 | 32 | 14840986 |
| 1778020800 | 36.63 | 0.69 | 1.92 | 38.69 | 40.25 | 36.435 | 10636879 |
| 1777934400 | 35.94 | -0.82 | -2.23 | 36.29 | 37.68 | 34.8 | 4343694 |
| 1777675200 | 36.76 | 7.23 | 24.48 | 29.41 | 37.55 | 28.959 | 8382876 |
| 1777588800 | 29.53 | 3.9 | 15.22 | 26.4 | 29.665 | 26.38 | 6260461 |
| 1777502400 | 25.63 | -0.22 | -0.85 | 26.4 | 27.5 | 25.17 | 2257202 |
| 1777416000 | 25.85 | -3.82 | -12.87 | 27.9 | 28.96 | 25.08 | 5143527 |
| 1777329600 | 29.67 | -1.56 | -5.00 | 32.18 | 32.4 | 28.4 | 4881856 |
| 1777070400 | 31.23 | 3.68 | 13.36 | 29.1 | 32.77 | 29.1 | 8401074 |
| 1776984000 | 27.55 | -0.2 | -0.72 | 27.85 | 29.77 | 26.6 | 4848041 |
| 1776897600 | 27.75 | 3.05 | 12.35 | 26.49 | 29.45 | 25.8308 | 9055416 |
| 1776811200 | 24.7 | -1.63 | -6.19 | 26.8 | 30.2475 | 24.65 | 10023333 |
| 1776724800 | 26.33 | 0.77 | 3.01 | 25.62 | 28.69 | 24.91 | 3478213 |
| 1776465600 | 25.56 | -0.98 | -3.69 | 26.5 | 27.06 | 24.77 | 2008044 |
| 1776379200 | 26.54 | 2.64 | 11.05 | 24.27 | 28.08 | 24 | 3727068 |
| 1776292800 | 23.9 | 0.9 | 3.91 | 22.61 | 24.63 | 21.5 | 2592878 |
| 1776206400 | 23 | -1.15 | -4.76 | 24.8 | 25.05 | 22.73 | 1923995 |
| 1776120000 | 24.15 | 0.93 | 4.01 | 23.48 | 24.93 | 23.1 | 2138497 |
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.
