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 | 0.2 | 0.4 | 50 | 60.48 | 47.2 | 654080 | 55.2797178 | DE |
| 4 | 0.39 | 0.782975306163 | 49.81 | 60.48 | 47.2 | 415031 | 53.19284809 | DE |
| 12 | 12 | 31.4136125654 | 38.2 | 60.48 | 36.6 | 428741 | 49.19867279 | DE |
| 26 | 24.84 | 97.9495268139 | 25.36 | 60.48 | 22.05 | 395259 | 39.43733496 | DE |
| 52 | 36.455 | 265.223717716 | 13.745 | 60.48 | 13.065 | 460319 | 28.07740109 | DE |
| 156 | 31.195 | 164.141015522 | 19.005 | 60.48 | 6.432 | 1749036 | 17.66335852 | DE |
| 260 | 28.19 | 128.078146297 | 22.01 | 60.48 | 6.432 | 1949341 | 20.35550569 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 59.96 | 0.86 | 1.46 | 59.46 | 60.48 | 58.78 | 534029 |
| 1737667620 | 59.1 | 4.1 | 7.45 | 55.56 | 59.1 | 55.32 | 722258 |
| 1737581220 | 55 | 3 | 5.77 | 51.82 | 56.86 | 51.82 | 874393 |
| 1737494820 | 52 | 2.3 | 4.63 | 49.51 | 52 | 48.82 | 584902 |
| 1737408420 | 49.7 | -2.1 | -4.05 | 50 | 51.4 | 49.64 | 554820 |
| 1737149220 | 51.8 | 1.62 | 3.23 | 50.3 | 52.26 | 50.1 | 375313 |
| 1737062820 | 50.18 | -2.02 | -3.87 | 52.24 | 52.38 | 49.69 | 399206 |
| 1736976420 | 52.2 | 1.36 | 2.68 | 50.9 | 53 | 50.72 | 280082 |
| 1736890020 | 50.84 | 1.33 | 2.69 | 49.61 | 51.12 | 49.4 | 184973 |
| 1736803620 | 49.51 | -0.37 | -0.74 | 49.71 | 50 | 48.8 | 200392 |
| 1736544420 | 49.88 | -2.18 | -4.19 | 51.94 | 52.54 | 48.53 | 320673 |
| 1736458020 | 52.06 | 1.66 | 3.29 | 50.5 | 52.66 | 50.26 | 295295 |
| 1736371620 | 50.4 | -3.56 | -6.60 | 53.38 | 53.7 | 49.53 | 629631 |
| 1736285220 | 53.96 | -0.5 | -0.92 | 54.02 | 55.24 | 52.5 | 381078 |
| 1736198820 | 54.46 | 2.64 | 5.09 | 51.72 | 54.78 | 51.72 | 488664 |
| 1735939620 | 51.82 | 1.36 | 2.70 | 50.56 | 51.98 | 50.18 | 286861 |
| 1735853220 | 50.46 | 0.24 | 0.48 | 50.22 | 51.2 | 49.26 | 223892 |
| 1735594020 | 50.22 | 0.2 | 0.40 | 49.81 | 50.22 | 49.34 | 134095 |
| 1735334820 | 50.02 | -0.92 | -1.81 | 50.82 | 51.28 | 49.8 | 212135 |
| 1734989220 | 50.94 | 0.12 | 0.24 | 50.5 | 51.7 | 50.1 | 244529 |
| 1734730020 | 50.82 | 0.95 | 1.90 | 49.79 | 51.16 | 49.25 | 246793 |
| 1734643620 | 49.87 | -0.13 | -0.26 | 49.92 | 51.18 | 49.36 | 240920 |
| 1734557220 | 50 | -0.8 | -1.57 | 50.82 | 52.66 | 49.88 | 397082 |
| 1734470820 | 50.8 | -0.2 | -0.39 | 51.16 | 51.58 | 50.34 | 231580 |
| 1734384420 | 51 | 2.27 | 4.66 | 48.4 | 51.34 | 47.8 | 438165 |
| 1734125220 | 48.73 | -0.07 | -0.14 | 48.8 | 50.08 | 48.63 | 221757 |
| 1734038820 | 48.8 | -2.32 | -4.54 | 50.96 | 51.24 | 48.52 | 390614 |
| 1733952420 | 51.12 | 2.3 | 4.71 | 47.8 | 51.24 | 45.4 | 1150124 |
| 1733866020 | 48.82 | -2.72 | -5.28 | 51.54 | 51.76 | 48.5 | 651635 |
| 1733779620 | 51.54 | -0.46 | -0.88 | 51.84 | 52.78 | 51.22 | 310594 |
| 1733520420 | 52 | -1.06 | -2.00 | 53 | 53.48 | 51.14 | 462021 |
| 1733434020 | 53.06 | 1.42 | 2.75 | 51.52 | 53.28 | 51.52 | 464719 |
| 1733347620 | 51.64 | 0.6 | 1.18 | 51 | 52.7 | 50.62 | 406651 |
| 1733261220 | 51.04 | -0.3 | -0.58 | 51.26 | 51.56 | 50.5 | 319085 |
| 1733174820 | 51.34 | 0.34 | 0.67 | 50.98 | 51.5 | 50.14 | 455745 |
| 1732915620 | 51 | 0.56 | 1.11 | 50.4 | 51.14 | 49.94 | 300674 |
| 1732829220 | 50.44 | 1.74 | 3.57 | 48.74 | 50.48 | 48.69 | 384559 |
| 1732742820 | 48.7 | 0.23 | 0.47 | 48.47 | 49.1 | 47.98 | 205911 |
| 1732656420 | 48.47 | -0.88 | -1.78 | 49.37 | 49.7 | 47.87 | 284579 |
| 1732570020 | 49.35 | 0.9 | 1.86 | 48.7 | 49.9 | 48.43 | 539898 |
| 1732310820 | 48.45 | 1.33 | 2.82 | 47.11 | 48.7 | 47.11 | 401403 |
| 1732224420 | 47.12 | 1.47 | 3.22 | 45.65 | 47.31 | 44.99 | 326546 |
| 1732138020 | 45.65 | -0.24 | -0.52 | 45.8 | 46.44 | 45.48 | 149825 |
| 1732051620 | 45.89 | -0.11 | -0.24 | 45.98 | 46.23 | 44.31 | 370230 |
| 1731965220 | 46 | -0.67 | -1.44 | 47.02 | 48.32 | 45.5 | 573032 |
| 1731705960 | 46.67 | 0.62 | 1.35 | 45.9 | 47.3 | 45.76 | 449732 |
| 1731619560 | 46.05 | -0.03 | -0.07 | 46.01 | 47.25 | 45.44 | 631028 |
| 1731533160 | 46.08 | 2.68 | 6.18 | 42.6 | 47 | 41.92 | 1381662 |
| 1731446820 | 43.4 | 2.71 | 6.66 | 40.45 | 43.46 | 38.72 | 865544 |
| 1731360420 | 40.69 | 1.08 | 2.73 | 39.51 | 40.909999 | 39.4 | 409113 |
| 1731101220 | 39.61 | 0.85 | 2.19 | 38.58 | 39.72 | 38.27 | 296086 |
| 1731014760 | 38.76 | 0.5 | 1.31 | 38.27 | 39.14 | 36.6 | 495013 |
| 1730928360 | 38.26 | -0.74 | -1.90 | 37.81 | 40.33 | 37.659999 | 557597 |
| 1730841960 | 39 | 0.46 | 1.19 | 38.6 | 39 | 37.44 | 308517 |
| 1730755560 | 38.54 | 0.15 | 0.39 | 38.2 | 39.46 | 38.119999 | 336869 |
| 1730496360 | 38.39 | 1.01 | 2.70 | 37.36 | 38.58 | 37.36 | 252062 |
| 1730409960 | 37.38 | -0.03 | -0.08 | 37.299999 | 37.9 | 36.86 | 287499 |
| 1730323560 | 37.409999 | -0.78 | -2.04 | 38.09 | 38.57 | 37.409999 | 308865 |
| 1730237160 | 38.19 | 0.37 | 0.98 | 37.94 | 38.59 | 37.53 | 266475 |
| 1730150760 | 37.82 | -0.13 | -0.34 | 37.9 | 38.4 | 37.15 | 360790 |
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
