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 | 3.7 | 5.84518167457 | 63.3 | 71.9 | 61.3 | 90634 | 66.47758644 | DE |
| 4 | 10.2 | 17.9577464789 | 56.8 | 71.9 | 51 | 42153 | 62.06108545 | DE |
| 12 | 12.2 | 22.2627737226 | 54.8 | 71.9 | 46 | 21920 | 58.38038412 | DE |
| 26 | 8.2 | 13.9455782313 | 58.8 | 71.9 | 39 | 23080 | 57.23632531 | DE |
| 52 | 45.600001 | 213.08412678 | 21.399999 | 71.9 | 20.55 | 29066 | 49.82128276 | DE |
| 156 | 16.1 | 31.6306483301 | 50.9 | 71.9 | 17.21 | 18724 | 40.73532892 | DE |
| 260 | 39.9 | 147.232472325 | 27.1 | 82.5 | 13.02 | 28209 | 43.96010912 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 65.4 | 0.9 | 1.40 | 65.099999 | 65.9 | 63.5 | 52836 |
| 1731619560 | 64.5 | -1 | -1.53 | 66.2 | 69 | 63.8 | 49470 |
| 1731533160 | 65.5 | -1.2 | -1.80 | 64 | 68.5 | 62.3 | 93759 |
| 1731446820 | 66.7 | -1.5 | -2.20 | 68.9 | 71.9 | 61.3 | 130947 |
| 1731360420 | 68.2 | 8.2 | 13.67 | 63.3 | 69.3 | 63.2 | 126160 |
| 1731101220 | 60 | 0.4 | 0.67 | 60.8 | 61.3 | 58.7 | 25013 |
| 1731014760 | 59.6 | -0.6 | -1.00 | 59 | 61.4 | 57.2 | 42566 |
| 1730928360 | 60.2 | 7.1 | 13.37 | 58 | 61.2 | 57 | 104173 |
| 1730841960 | 53.1 | 0.7 | 1.34 | 51.9 | 53.9 | 51.5 | 15743 |
| 1730755560 | 52.4 | -0.5 | -0.95 | 52.2 | 52.6 | 51 | 15751 |
| 1730496360 | 52.9 | -0.6 | -1.12 | 54.4 | 54.6 | 51.5 | 21050 |
| 1730409960 | 53.5 | -2.6 | -4.63 | 56.2 | 56.7 | 53.4 | 12972 |
| 1730323560 | 56.1 | -0.5 | -0.88 | 57.1 | 57.7 | 55.1 | 19344 |
| 1730237160 | 56.6 | 1.1 | 1.98 | 56.8 | 58 | 54.7 | 37204 |
| 1730150760 | 55.5 | 0.8 | 1.46 | 54.9 | 56.5 | 54 | 17626 |
| 1729888020 | 54.7 | 0.4 | 0.74 | 54.3 | 55.3 | 53.7 | 11310 |
| 1729801560 | 54.3 | 2 | 3.82 | 53 | 54.5 | 52.8 | 12395 |
| 1729715160 | 52.3 | -2.2 | -4.04 | 54.2 | 54.2 | 51.2 | 14616 |
| 1729628760 | 54.5 | -0.2 | -0.37 | 55 | 55 | 52.9 | 12453 |
| 1729542360 | 54.7 | -1.6 | -2.84 | 56.8 | 57.7 | 53.5 | 27672 |
| 1729283160 | 56.3 | 3.3 | 6.23 | 53.9 | 56.9 | 53.8 | 25325 |
| 1729196760 | 53 | -1 | -1.85 | 54 | 54.1 | 52.8 | 5214 |
| 1729110360 | 54 | 0.6 | 1.12 | 53.6 | 54.5 | 53.1 | 11598 |
| 1729023960 | 53.4 | -1.2 | -2.20 | 54.5 | 55.3 | 51.5 | 30792 |
| 1728937620 | 54.6 | 2.8 | 5.41 | 52 | 54.7 | 51.1 | 27978 |
| 1728678360 | 51.8 | 0.9 | 1.77 | 50.8 | 51.8 | 49.9 | 8158 |
| 1728591960 | 50.9 | -0.3 | -0.59 | 50.9 | 51.4 | 49.7 | 10754 |
| 1728505560 | 51.2 | -0.2 | -0.39 | 51.7 | 51.7 | 50.2 | 10558 |
| 1728419160 | 51.4 | 0.2 | 0.39 | 51.1 | 51.6 | 50.5 | 6259 |
| 1728332760 | 51.2 | -0.3 | -0.58 | 51.2 | 52.1 | 50.7 | 8825 |
| 1728073560 | 51.5 | 1.8 | 3.62 | 50.2 | 51.8 | 49.65 | 10566 |
| 1727987220 | 49.7 | -0.4 | -0.80 | 50.1 | 50.9 | 49.5 | 7852 |
| 1727900820 | 50.1 | -0.6 | -1.18 | 50.5 | 51.3 | 50.1 | 10069 |
| 1727814420 | 50.7 | -1.3 | -2.50 | 52.5 | 53.2 | 49.3 | 17062 |
| 1727728020 | 52 | -1.6 | -2.99 | 53.2 | 53.2 | 51.8 | 18198 |
| 1727468760 | 53.6 | 0.8 | 1.52 | 53 | 54.3 | 52.6 | 17726 |
| 1727382360 | 52.8 | 1.9 | 3.73 | 51.1 | 53 | 50.9 | 23262 |
| 1727295960 | 50.9 | -0.1 | -0.20 | 51.3 | 51.4 | 50.6 | 4603 |
| 1727209560 | 51 | -0.2 | -0.39 | 51.4 | 51.7 | 50.5 | 3440 |
| 1727123160 | 51.2 | 0.3 | 0.59 | 50.6 | 51.2 | 50.4 | 7120 |
| 1726864020 | 50.9 | -1.2 | -2.30 | 51.9 | 52.4 | 49.9 | 10961 |
| 1726777560 | 52.1 | 1.5 | 2.96 | 51.7 | 52.4 | 51 | 13143 |
| 1726691220 | 50.6 | -0.4 | -0.78 | 50.2 | 51.8 | 49.6 | 7367 |
| 1726604760 | 51 | 1.6 | 3.24 | 49.5 | 52 | 49 | 13882 |
| 1726518420 | 49.4 | -1.5 | -2.95 | 50.7 | 51.1 | 48.9 | 9778 |
| 1726259160 | 50.9 | 0.1 | 0.20 | 51.3 | 51.9 | 50.2 | 8284 |
| 1726172760 | 50.8 | 0.6 | 1.20 | 50.4 | 51.3 | 50 | 7228 |
| 1726086360 | 50.2 | -0.6 | -1.18 | 49.75 | 50.6 | 48.65 | 8767 |
| 1725999960 | 50.8 | 0 | 0.00 | 50.4 | 51.6 | 49.3 | 11702 |
| 1725913620 | 50.8 | 4.8 | 10.43 | 47 | 51 | 47 | 13889 |
| 1725654360 | 46 | -2.6 | -5.35 | 48.65 | 49.5 | 46 | 17247 |
| 1725567960 | 48.6 | -1.4 | -2.80 | 50.6 | 51.2 | 48.55 | 11146 |
| 1725481560 | 50 | -0.1 | -0.20 | 48.85 | 50.7 | 48.5 | 16623 |
| 1725395160 | 50.1 | -1.8 | -3.47 | 52.1 | 52.6 | 49.4 | 7977 |
| 1725308760 | 51.9 | 0.1 | 0.19 | 51.6 | 52.8 | 51 | 4747 |
| 1725049560 | 51.8 | -0.4 | -0.77 | 53.1 | 53.4 | 51.5 | 4814 |
| 1724963160 | 52.2 | 0.6 | 1.16 | 51.7 | 53.5 | 51.2 | 4983 |
| 1724876760 | 51.6 | -1.2 | -2.27 | 50.9 | 53.4 | 50.3 | 11484 |
| 1724790420 | 52.8 | -1.6 | -2.94 | 53.6 | 54.3 | 52.3 | 8938 |
| 1724704020 | 54.4 | 0.1 | 0.18 | 54.8 | 55.1 | 53.5 | 13831 |
| 1724444820 | 54.3 | 0.8 | 1.50 | 53.8 | 54.8 | 53.4 | 15052 |
| 1724358420 | 53.5 | -0.9 | -1.65 | 54.2 | 54.7 | 53.5 | 9423 |
| 1724271960 | 54.4 | 1 | 1.87 | 53.1 | 54.5 | 52.6 | 10840 |
| 1724185560 | 53.4 | 0.6 | 1.14 | 54.1 | 54.5 | 52.2 | 12828 |
| 1724099220 | 52.8 | 0.9 | 1.73 | 50.9 | 52.8 | 50.9 | 11222 |
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
