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 | 0.77 | 1.69491525424 | 45.43 | 46.885 | 45.43 | 968 | 46.1821399 | DE |
| 4 | -0.325 | -0.698549167114 | 46.525 | 46.885 | 44.44 | 1354 | 45.67202891 | DE |
| 12 | 3.290001 | 7.6672129496 | 42.909999 | 47.7 | 42.705 | 1778 | 44.90840682 | DE |
| 26 | 4.605 | 11.0710421926 | 41.595 | 47.7 | 31.505 | 2077 | 41.19524448 | DE |
| 52 | 18.32 | 65.7101865136 | 27.88 | 47.7 | 27.43 | 2042 | 37.41834719 | DE |
| 156 | 12.87 | 38.6138613861 | 33.33 | 47.7 | 23.82 | 950 | 35.20524276 | DE |
| 260 | 18.85 | 68.9213893967 | 27.35 | 47.7 | 16.246 | 746 | 33.69646057 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 46.065 | 0.05 | 0.12 | 46.195 | 46.2 | 46.03 | 305 |
| 1736371620 | 46.01 | -0.01 | -0.02 | 46.7 | 46.725 | 46.01 | 658 |
| 1736285220 | 46.02 | -0.34 | -0.72 | 46.315 | 46.885 | 46.02 | 1206 |
| 1736198820 | 46.355 | 0.32 | 0.71 | 45.955 | 46.495 | 45.815 | 2310 |
| 1735939620 | 46.03 | 0.58 | 1.26 | 45.43 | 46.03 | 45.43 | 360 |
| 1735853220 | 45.455 | 0.02 | 0.03 | 45.995 | 46.51 | 45.455 | 3909 |
| 1735594020 | 45.44 | -0.21 | -0.46 | 45.875 | 45.935 | 45.145 | 1765 |
| 1735334820 | 45.65 | 0.08 | 0.18 | 46.225 | 46.225 | 45.65 | 939 |
| 1734989220 | 45.57 | 0.43 | 0.95 | 45.485 | 45.77 | 45.35 | 883 |
| 1734730020 | 45.14 | -0.39 | -0.85 | 44.955 | 45.14 | 44.44 | 2468 |
| 1734643620 | 45.525 | 0.52 | 1.17 | 44.925 | 45.525 | 44.665 | 2321 |
| 1734557220 | 45 | -0.63 | -1.37 | 45.63 | 45.83 | 44.84 | 396 |
| 1734470820 | 45.625 | -0.4 | -0.87 | 45.595 | 45.9 | 45.595 | 189 |
| 1734384420 | 46.025 | 0.05 | 0.10 | 45.845 | 46.455 | 45.845 | 675 |
| 1734125220 | 45.98 | -0.25 | -0.53 | 46.525 | 46.525 | 45.85 | 1920 |
| 1734038820 | 46.225 | 0.45 | 0.99 | 45.2 | 46.45 | 45.02 | 511 |
| 1733952420 | 45.77 | -0.84 | -1.79 | 46.095 | 46.435 | 45.77 | 3081 |
| 1733866020 | 46.605 | 0.72 | 1.58 | 46.135 | 46.605 | 45.955 | 361 |
| 1733779620 | 45.88 | -1.13 | -2.39 | 46.81 | 47.18 | 45.72 | 1264 |
| 1733520420 | 47.005 | -0.14 | -0.30 | 46.9 | 47.195 | 46.805 | 826 |
| 1733434020 | 47.145 | 0.56 | 1.19 | 46.74 | 47.24 | 46.49 | 854 |
| 1733347620 | 46.59 | -0.19 | -0.41 | 47.07 | 47.345 | 46.45 | 1309 |
| 1733261220 | 46.78 | -0.09 | -0.18 | 47.13 | 47.13 | 46.715 | 444 |
| 1733174820 | 46.865 | 0.94 | 2.05 | 46.38 | 47.2 | 46.1 | 2064 |
| 1732915620 | 45.925 | 0.24 | 0.53 | 45.63 | 46.35 | 45.615 | 661 |
| 1732829220 | 45.685 | 0.41 | 0.91 | 45.655 | 46.045 | 45.61 | 123 |
| 1732742820 | 45.275 | -0.53 | -1.15 | 45.505 | 45.635 | 45.275 | 561 |
| 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 |
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
