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 | 0.885 | 1.97082730208 | 44.905 | 46.825 | 44.64 | 1481 | 45.86715791 | DE |
| 4 | 0.125 | 0.273732617979 | 45.665 | 46.825 | 42.725 | 2486 | 44.5229847 | DE |
| 12 | 9.44 | 25.969738652 | 36.35 | 47.7 | 36.35 | 1805 | 42.75328422 | DE |
| 26 | 12.490001 | 37.5075116369 | 33.299999 | 47.7 | 31.505 | 2601 | 39.67218014 | DE |
| 52 | 20.14 | 78.5185185185 | 25.65 | 47.7 | 25.18 | 2079 | 36.01665808 | DE |
| 156 | 12.28 | 36.6457773799 | 33.51 | 47.7 | 23.82 | 920 | 34.67500108 | DE |
| 260 | 19.715 | 75.6088207095 | 26.075 | 47.7 | 16.246 | 724 | 33.24440265 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 45.8 | -0.38 | -0.82 | 45.705 | 46.15 | 45.705 | 639 |
| 1732570020 | 46.18 | -0.32 | -0.69 | 46.695 | 46.825 | 46.18 | 1028 |
| 1732310820 | 46.5 | 0.73 | 1.61 | 45.94 | 46.7 | 45.735 | 2270 |
| 1732224420 | 45.765 | 0.86 | 1.90 | 44.97 | 45.765 | 44.64 | 1874 |
| 1732138020 | 44.91 | 0.32 | 0.73 | 44.905 | 45.15 | 44.7 | 1592 |
| 1732051620 | 44.585 | 0.74 | 1.70 | 44.125 | 44.585 | 43.455 | 4198 |
| 1731965220 | 43.84 | -0.31 | -0.69 | 44.275 | 44.275 | 43.585 | 8725 |
| 1731705960 | 44.145 | -0.61 | -1.36 | 44.185 | 44.65 | 43.7 | 1625 |
| 1731619560 | 44.755 | -0.05 | -0.10 | 44.84 | 45 | 44.595 | 1632 |
| 1731533160 | 44.8 | -0.73 | -1.60 | 45.595 | 45.765 | 44.705 | 2028 |
| 1731446820 | 45.53 | -0.43 | -0.94 | 45.795 | 46.38 | 45.29 | 2087 |
| 1731360420 | 45.96 | 0.27 | 0.59 | 45.755 | 46.27 | 45.585 | 2037 |
| 1731101220 | 45.69 | 0.93 | 2.08 | 44.93 | 45.69 | 44.385 | 314 |
| 1731014760 | 44.76 | -0.25 | -0.56 | 44.71 | 45.02 | 44.6 | 2697 |
| 1730928360 | 45.01 | 2.17 | 5.05 | 44.985 | 45.76 | 44.55 | 4231 |
| 1730841960 | 42.845 | -0.49 | -1.13 | 43.205 | 43.575 | 42.725 | 2020 |
| 1730755560 | 43.335 | -1.08 | -2.42 | 44.71 | 44.88 | 43.335 | 2306 |
| 1730496360 | 44.41 | 0.93 | 2.14 | 44.12 | 44.41 | 44 | 187 |
| 1730409960 | 43.48 | -0.85 | -1.91 | 44 | 44.515 | 43.48 | 5790 |
| 1730323560 | 44.325 | -0.76 | -1.69 | 45.665 | 45.9 | 44.155 | 2447 |
| 1730237160 | 45.085 | 1.63 | 3.75 | 43.995 | 47.7 | 43.12 | 6460 |
| 1730150760 | 43.455 | 0.6 | 1.41 | 42.935 | 43.8 | 42.935 | 1021 |
| 1729888020 | 42.85 | -0.64 | -1.46 | 43.45 | 43.63 | 42.85 | 1646 |
| 1729801560 | 43.485 | -0.06 | -0.14 | 43.585 | 43.81 | 43.485 | 745 |
| 1729715160 | 43.545 | -0.26 | -0.58 | 43.885 | 44.08 | 43.545 | 3293 |
| 1729628760 | 43.8 | 0.31 | 0.72 | 43.495 | 43.8 | 43 | 804 |
| 1729542360 | 43.485 | 0.73 | 1.72 | 42.705 | 43.5 | 42.705 | 972 |
| 1729283160 | 42.75 | -0.15 | -0.35 | 42.909999 | 43 | 42.715 | 758 |
| 1729196760 | 42.9 | 0.48 | 1.12 | 42.395 | 42.92 | 42.395 | 787 |
| 1729110360 | 42.424999 | -0.21 | -0.49 | 41.86 | 42.7 | 41.78 | 2069 |
| 1729023960 | 42.635 | -0.52 | -1.19 | 42.685 | 43.28 | 42.635 | 2819 |
| 1728937620 | 43.15 | 0.63 | 1.48 | 42.825 | 43.15 | 42.659999 | 1010 |
| 1728678360 | 42.52 | 0.27 | 0.64 | 41.915 | 42.525 | 41.915 | 1096 |
| 1728591960 | 42.25 | -0.29 | -0.68 | 43.1 | 43.1 | 42.21 | 647 |
| 1728505560 | 42.54 | 2.03 | 5.01 | 40.5 | 43.24 | 40.42 | 3170 |
| 1728419160 | 40.51 | 0.31 | 0.77 | 40.005 | 40.6 | 40 | 1273 |
| 1728332760 | 40.2 | -0.51 | -1.24 | 40.895 | 40.895 | 40.2 | 668 |
| 1728073560 | 40.705 | 0.36 | 0.90 | 40.409999 | 41 | 40.409999 | 406 |
| 1727987220 | 40.34 | -0.44 | -1.08 | 40.369999 | 40.715 | 40.34 | 1054 |
| 1727900820 | 40.78 | 0.51 | 1.27 | 40.04 | 40.854999 | 40.005 | 395 |
| 1727814420 | 40.27 | 0.06 | 0.15 | 40.155 | 40.674999 | 40 | 6137 |
| 1727728020 | 40.21 | 0.04 | 0.10 | 39.935 | 40.354999 | 39.924999 | 876 |
| 1727468760 | 40.17 | -0.25 | -0.63 | 40.705 | 40.86 | 40.17 | 1665 |
| 1727382360 | 40.424999 | 0.11 | 0.29 | 40.385 | 40.659999 | 40.185 | 1098 |
| 1727295960 | 40.31 | -0.15 | -0.36 | 40.369999 | 40.549999 | 40.13 | 541 |
| 1727209560 | 40.455 | 0.36 | 0.91 | 40.145 | 40.5 | 39.99 | 1354 |
| 1727123160 | 40.09 | 0.43 | 1.08 | 40.174999 | 40.25 | 39.72 | 1368 |
| 1726864020 | 39.659999 | -0.19 | -0.48 | 39.725 | 39.885 | 39.52 | 536 |
| 1726777560 | 39.85 | 0.77 | 1.97 | 39.46 | 40.36 | 39.325 | 2563 |
| 1726691220 | 39.08 | 0.14 | 0.36 | 38.865 | 39.14 | 38.695 | 1388 |
| 1726604760 | 38.94 | 0.48 | 1.25 | 38.534999 | 38.94 | 38.39 | 781 |
| 1726518420 | 38.46 | 0.1 | 0.26 | 38.08 | 38.5 | 38 | 750 |
| 1726259160 | 38.36 | 0.65 | 1.72 | 37.625 | 38.36 | 37.625 | 978 |
| 1726172760 | 37.71 | -0.11 | -0.29 | 37.965 | 38.14 | 37.68 | 2498 |
| 1726086360 | 37.82 | 0.65 | 1.75 | 37.24 | 37.82 | 36.975 | 272 |
| 1725999960 | 37.17 | -0.08 | -0.21 | 37.18 | 37.18 | 37.075 | 359 |
| 1725913620 | 37.25 | 0.52 | 1.43 | 36.74 | 37.25 | 36.67 | 616 |
| 1725654360 | 36.725 | -0.42 | -1.12 | 37.115 | 37.56 | 36.725 | 1750 |
| 1725567960 | 37.14 | 0.14 | 0.38 | 37.415 | 37.415 | 37.005 | 176 |
| 1725481560 | 37 | 0.14 | 0.38 | 36.35 | 37 | 36.35 | 1774 |
| 1725395160 | 36.86 | -1.05 | -2.77 | 37.555 | 37.555 | 36.82 | 221 |
| 1725308760 | 37.909999 | 0.11 | 0.30 | 37.84 | 37.909999 | 37.5 | 327 |
| 1725049560 | 37.795 | -0.33 | -0.87 | 37.659999 | 37.795 | 37.64 | 1301 |
| 1724963160 | 38.125 | 0.17 | 0.46 | 37.9 | 38.475 | 37.815 | 2595 |
| 1724876760 | 37.95 | 0.21 | 0.54 | 38.244999 | 38.455 | 37.95 | 339 |
| 1724790420 | 37.744999 | -0.14 | -0.36 | 38.005 | 38.005 | 37.645 | 81 |
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
Premium
