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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728419160 | 46.895 | -0.93 | -1.93 | 47.89 | 47.89 | 46.54 | 3418 |
| 1728332760 | 47.82 | 0.34 | 0.71 | 47.695 | 48.18 | 47.48 | 7373 |
| 1728073560 | 47.485 | 0.57 | 1.21 | 47.075 | 47.865 | 46.825 | 3584 |
| 1727987220 | 46.915 | 0.77 | 1.67 | 46.41 | 46.915 | 46.155 | 1094 |
| 1727900820 | 46.145 | 0.67 | 1.47 | 46.275 | 46.555 | 45.65 | 3055 |
| 1727814420 | 45.475 | 1.36 | 3.07 | 44.355 | 45.74 | 44.085 | 3802 |
| 1727728020 | 44.12 | 0.4 | 0.91 | 44.15 | 44.37 | 43.845 | 2035 |
| 1727468760 | 43.72 | 0.13 | 0.29 | 43.28 | 44.075 | 43.275 | 2559 |
| 1727382360 | 43.595 | -0.93 | -2.08 | 43.255 | 44.495 | 43.255 | 3836 |
| 1727295960 | 44.52 | -0.55 | -1.22 | 44.78 | 45.085 | 44.48 | 491 |
| 1727209560 | 45.07 | 0.18 | 0.40 | 45.28 | 45.67 | 45.07 | 1601 |
| 1727123160 | 44.89 | 0.16 | 0.35 | 44.805 | 45.42 | 44.57 | 1452 |
| 1726864020 | 44.735 | -0.34 | -0.75 | 44.73 | 44.765 | 44.25 | 3083 |
| 1726777560 | 45.075 | 0.6 | 1.34 | 44.515 | 45.075 | 44.495 | 3505 |
| 1726691220 | 44.48 | 0.38 | 0.85 | 44.36 | 44.48 | 44.09 | 910 |
| 1726604760 | 44.105 | 0.23 | 0.52 | 43.715 | 44.355 | 43.715 | 4340 |
| 1726518420 | 43.875 | 0.16 | 0.38 | 43.16 | 43.875 | 43.16 | 2188 |
| 1726259160 | 43.71 | 0.35 | 0.81 | 43.48 | 43.77 | 43.29 | 1422 |
| 1726172760 | 43.36 | 0.24 | 0.56 | 43.555 | 43.555 | 42.99 | 573 |
| 1726086360 | 43.12 | -0.22 | -0.51 | 43.29 | 43.415 | 42.744999 | 1473 |
| 1725999960 | 43.34 | -0.94 | -2.11 | 43.895 | 44.185 | 43.015 | 3872 |
| 1725913620 | 44.275 | 0.58 | 1.33 | 43.96 | 44.49 | 43.735 | 1894 |
| 1725654360 | 43.695 | -0.81 | -1.81 | 44.265 | 44.295 | 43.555 | 3308 |
| 1725567960 | 44.5 | -0.14 | -0.30 | 44.56 | 44.755 | 44.22 | 2041 |
| 1725481560 | 44.635 | -0.58 | -1.28 | 44.87 | 45.2 | 44.635 | 2364 |
| 1725395160 | 45.215 | -0.93 | -2.02 | 46.505 | 46.505 | 44.95 | 2186 |
| 1725308760 | 46.145 | 0.32 | 0.69 | 46.28 | 46.355 | 46.05 | 2120 |
| 1725049560 | 45.83 | -0.36 | -0.78 | 46.185 | 46.49 | 45.775 | 1357 |
| 1724963160 | 46.19 | 0.66 | 1.44 | 45.775 | 46.345 | 45.665 | 735 |
| 1724876760 | 45.535 | -0.3 | -0.64 | 45.715 | 45.935 | 45.535 | 706 |
| 1724790420 | 45.83 | -0.22 | -0.47 | 46.205 | 46.255 | 45.695 | 672 |
| 1724704020 | 46.045 | 0.5 | 1.09 | 45.49 | 46.35 | 45.49 | 1450 |
| 1724444820 | 45.55 | 0.43 | 0.96 | 45.105 | 45.635 | 45.105 | 995 |
| 1724358420 | 45.115 | 0.05 | 0.11 | 44.945 | 45.22 | 44.915 | 1008 |
| 1724271960 | 45.065 | -0.03 | -0.06 | 45.085 | 45.39 | 45.065 | 453 |
| 1724185560 | 45.09 | -1.45 | -3.12 | 45.8 | 46.35 | 45.065 | 5940 |
| 1724099220 | 46.54 | 0.35 | 0.76 | 46.3 | 46.71 | 45.92 | 2140 |
| 1723840020 | 46.19 | -0.22 | -0.47 | 46.59 | 46.61 | 46.045 | 1181 |
| 1723753620 | 46.41 | 0.42 | 0.91 | 46.05 | 46.495 | 45.86 | 873 |
| 1723667160 | 45.99 | 0.16 | 0.35 | 45.885 | 45.99 | 45.52 | 944 |
| 1723580760 | 45.83 | -0.29 | -0.63 | 46.17 | 46.27 | 45.55 | 2650 |
| 1723494360 | 46.12 | 0.37 | 0.81 | 45.945 | 46.24 | 45.77 | 2434 |
| 1723235220 | 45.75 | 0.1 | 0.23 | 45.78 | 45.965 | 45.445 | 2693 |
| 1723148820 | 45.645 | 0.63 | 1.39 | 44.47 | 45.645 | 44.47 | 499 |
| 1723062360 | 45.02 | 0.23 | 0.50 | 45.05 | 45.59 | 44.63 | 4844 |
| 1722975960 | 44.795 | 0.95 | 2.17 | 44.665 | 44.83 | 44.17 | 3928 |
| 1722889620 | 43.845 | -1.3 | -2.87 | 44.64 | 45.73 | 43.35 | 9145 |
| 1722630360 | 45.14 | -1.45 | -3.11 | 46.545 | 46.975 | 44.995 | 2477 |
| 1722544020 | 46.59 | -1.29 | -2.69 | 47.79 | 48.015 | 46.59 | 3831 |
| 1722457560 | 47.88 | 0.76 | 1.61 | 47.345 | 48.065 | 47.345 | 3113 |
| 1722371220 | 47.12 | 0.56 | 1.20 | 46.545 | 47.255 | 46.545 | 432 |
| 1722284760 | 46.56 | -0.3 | -0.64 | 47.01 | 47.28 | 46.56 | 725 |
| 1722025620 | 46.86 | -0.08 | -0.16 | 46.69 | 47.14 | 46.66 | 1457 |
| 1721939160 | 46.935 | 0.39 | 0.84 | 45.99 | 46.935 | 45.985 | 2239 |
| 1721852820 | 46.545 | 0.07 | 0.15 | 46.4 | 46.555 | 46.17 | 2055 |
| 1721766420 | 46.475 | -0.6 | -1.27 | 46.935 | 46.995 | 46.43 | 2537 |
| 1721679960 | 47.075 | -0.13 | -0.26 | 47.36 | 47.375 | 46.78 | 2232 |
| 1721420760 | 47.2 | -0.74 | -1.53 | 47.49 | 47.74 | 46.97 | 2231 |
| 1721334360 | 47.935 | 0.53 | 1.12 | 47.5 | 47.935 | 47.255 | 1375 |
| 1721248020 | 47.405 | 0.45 | 0.95 | 47.145 | 47.485 | 46.78 | 362 |
| 1721161560 | 46.96 | -0.31 | -0.66 | 47.18 | 47.18 | 46.67 | 1484 |
| 1721075160 | 47.27 | 0.82 | 1.75 | 46.455 | 47.29 | 46.455 | 4383 |
| 1720815960 | 46.455 | -0.14 | -0.30 | 46.87 | 46.87 | 46.365 | 1282 |
| 1720729560 | 46.595 | 0.39 | 0.84 | 46.29 | 46.61 | 45.945 | 867 |
| 1720643220 | 46.205 | -0.34 | -0.72 | 45.855 | 46.465 | 45.855 | 901 |
| 1720556760 | 46.54 | -0.13 | -0.28 | 46.3 | 46.54 | 45.97 | 844 |
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
