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 | 0.925 | 2.03856749311 | 45.375 | 47.2 | 45.375 | 17903 | 46.1255389 | DE |
| 4 | 1.1 | 2.43362831858 | 45.2 | 47.2 | 43.175 | 6600 | 45.92430709 | DE |
| 12 | 2.44 | 5.56315549476 | 43.86 | 48.55 | 42.44 | 2297 | 45.79085334 | DE |
| 26 | 11.9 | 34.5930232558 | 34.4 | 48.55 | 34.4 | 1163 | 44.88455904 | DE |
| 52 | 9.185 | 24.7474067089 | 37.115 | 48.55 | 32.625 | 776 | 42.6131262 | DE |
| 156 | 13.035 | 39.1853299263 | 33.265 | 48.55 | 30.98 | 672 | 41.46842288 | DE |
| 260 | 13.035 | 39.1853299263 | 33.265 | 48.55 | 30.98 | 672 | 41.46842288 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 46.32 | 0.05 | 0.12 | 46.185 | 46.32 | 45.955 | 511 |
| 1736285220 | 46.265 | 0.14 | 0.30 | 45.665 | 46.265 | 45.665 | 134 |
| 1736198820 | 46.125 | -0.05 | -0.10 | 46.2 | 47.2 | 46.125 | 88597 |
| 1735939620 | 46.17 | 0.48 | 1.06 | 45.84 | 46.17 | 45.725 | 103 |
| 1735853220 | 45.685 | 1.07 | 2.40 | 45.375 | 45.685 | 45.375 | 170 |
| 1735594020 | 44.615 | 0.59 | 1.33 | 44.23 | 44.615 | 44.23 | 732 |
| 1735334820 | 44.03 | -0.19 | -0.43 | 44.355 | 44.36 | 44.03 | 1837 |
| 1734989220 | 44.22 | 0.43 | 0.98 | 44.225 | 44.225 | 44.22 | 92 |
| 1734730020 | 43.79 | 0.09 | 0.21 | 43.555 | 43.79 | 43.175 | 1048 |
| 1734643620 | 43.7 | -0.17 | -0.39 | 43.255 | 43.7 | 43.255 | 276 |
| 1734557220 | 43.87 | 0.1 | 0.24 | 43.81 | 43.87 | 43.47 | 800 |
| 1734470820 | 43.765 | -0.19 | -0.43 | 43.765 | 43.765 | 43.765 | 10 |
| 1734384420 | 43.955 | 0 | 0.01 | 43.92 | 44.335 | 43.92 | 3792 |
| 1734125220 | 43.95 | -0.66 | -1.47 | 44.975 | 44.975 | 43.845 | 392 |
| 1734038820 | 44.605 | -0.3 | -0.66 | 45.2 | 45.2 | 44.515 | 501 |
| 1733952420 | 44.9 | 0.05 | 0.11 | 44.9 | 44.9 | 44.9 | 50 |
| 1733866020 | 44.85 | -0.06 | -0.13 | 44.61 | 44.875 | 44.48 | 1467 |
| 1733779620 | 44.91 | -0.84 | -1.83 | 46.18 | 46.19 | 44.91 | 541 |
| 1733520420 | 45.745 | -0.83 | -1.77 | 45.92 | 46.265 | 45.745 | 220 |
| 1733434020 | 46.57 | 0 | 0.00 | 46.57 | 46.57 | 46.57 | 0 |
| 1733347620 | 46.57 | 0.09 | 0.18 | 46.525 | 46.935 | 46.525 | 526 |
| 1733261220 | 46.485 | 0.51 | 1.11 | 46.13 | 46.64 | 46.13 | 358 |
| 1733174820 | 45.975 | -0.23 | -0.49 | 46.485 | 46.855 | 45.975 | 2055 |
| 1732915620 | 46.2 | 0.11 | 0.23 | 46.08 | 46.28 | 46.08 | 367 |
| 1732829220 | 46.095 | 0.27 | 0.60 | 46.265 | 46.45 | 45.775 | 165 |
| 1732742820 | 45.82 | -0.42 | -0.91 | 46.135 | 46.635 | 45.82 | 131 |
| 1732656420 | 46.24 | -1.66 | -3.46 | 46.61 | 47.05 | 46.19 | 543 |
| 1732570020 | 47.895 | 0.15 | 0.31 | 47.735 | 47.895 | 47.735 | 193 |
| 1732310820 | 47.745 | 0.11 | 0.24 | 48 | 48.55 | 47.745 | 655 |
| 1732224420 | 47.63 | 1.02 | 2.19 | 46.85 | 47.63 | 46.85 | 615 |
| 1732138020 | 46.61 | -0.56 | -1.19 | 47.17 | 47.17 | 46.61 | 469 |
| 1732051620 | 47.17 | 0.48 | 1.02 | 47.095 | 47.17 | 47.095 | 200 |
| 1731965220 | 46.695 | 0.56 | 1.21 | 46.695 | 46.695 | 46.2 | 187 |
| 1731705960 | 46.135 | -0.33 | -0.70 | 46.305 | 46.335 | 46.1 | 297 |
| 1731619560 | 46.46 | 0.88 | 1.94 | 46.475 | 46.475 | 46.105 | 1080 |
| 1731533160 | 45.575 | 0.07 | 0.15 | 45.46 | 45.575 | 45.46 | 560 |
| 1731446820 | 45.505 | -0.92 | -1.97 | 46.45 | 46.68 | 45.505 | 839 |
| 1731360420 | 46.42 | 1.39 | 3.08 | 45.4 | 46.42 | 45.01 | 1693 |
| 1731101220 | 45.035 | -0.97 | -2.10 | 45.66 | 45.66 | 45.035 | 221 |
| 1731014760 | 46 | 1.1 | 2.45 | 44.625 | 46.25 | 44.625 | 1679 |
| 1730928360 | 44.9 | 1.65 | 3.80 | 44.075 | 44.9 | 44.075 | 1551 |
| 1730841960 | 43.255 | 0.26 | 0.59 | 42.9 | 43.495 | 42.895 | 1265 |
| 1730755560 | 43 | 0.4 | 0.93 | 42.77 | 43 | 42.525 | 1015 |
| 1730496360 | 42.604999 | 0.13 | 0.32 | 43.12 | 43.12 | 42.54 | 861 |
| 1730409960 | 42.47 | -0.04 | -0.08 | 42.47 | 42.47 | 42.47 | 1 |
| 1730323560 | 42.505 | -0.17 | -0.39 | 42.92 | 42.92 | 42.505 | 102 |
| 1730237160 | 42.67 | -0.39 | -0.89 | 43.33 | 43.33 | 42.44 | 813 |
| 1730150760 | 43.055 | -0.39 | -0.90 | 42.485 | 43.105 | 42.485 | 1144 |
| 1729887960 | 43.445 | 0 | 0.00 | 43.445 | 43.445 | 43.445 | 0 |
| 1729801560 | 43.445 | -0.56 | -1.27 | 43.5 | 43.635 | 43.445 | 482 |
| 1729715160 | 44.005 | 0.39 | 0.88 | 44.115 | 44.115 | 44.005 | 53 |
| 1729628760 | 43.62 | -0.03 | -0.06 | 43.62 | 43.62 | 43.62 | 50 |
| 1729542360 | 43.645 | -0.01 | -0.01 | 43.85 | 43.85 | 43.645 | 123 |
| 1729283160 | 43.65 | -0.27 | -0.60 | 43.63 | 43.65 | 43.63 | 115 |
| 1729196760 | 43.915 | 1.05 | 2.44 | 43.86 | 43.915 | 43.86 | 69 |
| 1729110360 | 42.869999 | -0.05 | -0.12 | 42.869999 | 42.869999 | 42.869999 | 1 |
| 1729023960 | 42.92 | -0.03 | -0.07 | 42.674999 | 42.92 | 42.674999 | 102 |
| 1728937620 | 42.95 | 1.56 | 3.77 | 41.525 | 43 | 41.525 | 348 |
| 1728678360 | 41.39 | 0 | 0.00 | 41.39 | 41.39 | 41.39 | 0 |
| 1728591960 | 41.39 | 0.63 | 1.55 | 41.775 | 41.775 | 41.075 | 339 |
| 1728505560 | 40.76 | 0.43 | 1.08 | 40.76 | 40.76 | 40.76 | 30 |
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
