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 | -2 | -3.78214826021 | 52.88 | 53.78 | 50.44 | 98250 | 52.1480772 | CS |
| 4 | -0.49 | -0.953864123029 | 51.37 | 55.41 | 50.44 | 64121 | 52.9291725 | CS |
| 12 | -3.86 | -7.05151625868 | 54.74 | 55.41 | 47.26 | 81146 | 51.4557219 | CS |
| 26 | -0.62 | -1.20388349515 | 51.5 | 58.14 | 47.26 | 71381 | 52.6126121 | CS |
| 52 | -1.11 | -2.13502596653 | 51.99 | 64.51 | 46 | 63981 | 53.41526442 | CS |
| 156 | 20.88 | 69.6 | 30 | 64.51 | 28.8 | 62619 | 48.00432433 | CS |
| 260 | 4.72 | 10.2253032929 | 46.16 | 64.51 | 15 | 72926 | 40.03582434 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 50.88 | 0.15 | 0.30 | 50.71 | 51.82 | 50.61 | 88936 |
| 1734648000 | 50.73 | -1.17 | -2.25 | 51.71 | 52.69 | 50.44 | 102754 |
| 1734561600 | 51.9 | -1.19 | -2.24 | 53.21 | 53.36 | 51.45 | 157222 |
| 1734475200 | 53.09 | 0.43 | 0.82 | 52.26 | 53.28 | 52.26 | 45562 |
| 1734388800 | 52.66 | -0.59 | -1.11 | 52.72 | 53.78 | 52.55 | 106512 |
| 1734129600 | 53.25 | 0.21 | 0.40 | 52.88 | 53.71 | 52.87 | 79202 |
| 1734043200 | 53.04 | -0.33 | -0.62 | 53.36 | 53.42 | 52.64 | 73518 |
| 1733956800 | 53.37 | -0.19 | -0.35 | 53.25 | 53.79 | 53.09 | 38136 |
| 1733870400 | 53.56 | 0.33 | 0.62 | 53 | 53.7 | 52.31 | 43436 |
| 1733784000 | 53.23 | -0.55 | -1.02 | 53.78 | 54.25 | 53.2 | 44537 |
| 1733524800 | 53.78 | -0.52 | -0.96 | 54.55 | 55.41 | 53.73 | 71355 |
| 1733438400 | 54.3 | 0.03 | 0.06 | 54.44 | 54.56 | 53.99 | 35289 |
| 1733352000 | 54.27 | -0.31 | -0.57 | 53.81 | 54.49 | 53.31 | 75640 |
| 1733265600 | 54.58 | 1.48 | 2.79 | 53.31 | 54.69 | 52.1 | 149456 |
| 1733179200 | 53.1 | 0.34 | 0.64 | 52.76 | 53.58 | 52.35 | 31344 |
| 1732920000 | 52.76 | 1.28 | 2.49 | 51.37 | 52.9 | 51.37 | 23322 |
| 1732833600 | 51.48 | 0.01 | 0.02 | 51.15 | 51.94 | 51.15 | 25527 |
| 1732747200 | 51.47 | -0.51 | -0.98 | 51.82 | 52.23 | 51.36 | 26568 |
| 1732660800 | 51.98 | -1.43 | -2.68 | 52.66 | 53.1 | 51.6 | 80711 |
| 1732574400 | 53.41 | 0.64 | 1.21 | 52.65 | 53.6 | 52.64 | 36246 |
| 1732315200 | 52.77 | 0.91 | 1.75 | 51.37 | 53.18 | 51.37 | 36083 |
| 1732228800 | 51.86 | -0.36 | -0.69 | 52.17 | 53.05 | 51.79 | 67211 |
| 1732142400 | 52.22 | -0.76 | -1.43 | 52.56 | 52.95 | 52.2 | 38423 |
| 1732056000 | 52.98 | 0.68 | 1.30 | 51.39 | 53.44 | 51.39 | 40925 |
| 1731969600 | 52.3 | 0.7 | 1.36 | 51.1 | 52.61 | 51.1 | 69919 |
| 1731710400 | 51.6 | -0.33 | -0.64 | 51.3 | 52.14 | 51.3 | 40923 |
| 1731624000 | 51.93 | 0.14 | 0.27 | 51.62 | 52.11 | 51.35 | 49539 |
| 1731537600 | 51.79 | -0.44 | -0.84 | 52.61 | 52.61 | 51.74 | 57925 |
| 1731451200 | 52.23 | -0.15 | -0.29 | 52.25 | 52.58 | 51.37 | 66870 |
| 1731364800 | 52.38 | -0.27 | -0.51 | 52.59 | 53.52 | 52.02 | 59393 |
| 1731105600 | 52.65 | 0.02 | 0.04 | 52.29 | 52.72 | 51.93 | 91450 |
| 1731019200 | 52.63 | -0.37 | -0.70 | 53.02 | 53.3 | 51.59 | 111954 |
| 1730932800 | 53 | 2.68 | 5.33 | 48.9 | 53.9 | 48.88 | 409178 |
| 1730846400 | 50.32 | -0.49 | -0.96 | 50.83 | 51.28 | 50.32 | 90742 |
| 1730760000 | 50.81 | 0.94 | 1.88 | 50 | 51.38 | 50 | 97600 |
| 1730497200 | 49.87 | 0.51 | 1.03 | 49.5 | 50.26 | 49.5 | 142972 |
| 1730410800 | 49.36 | 0.18 | 0.37 | 49.75 | 49.75 | 48 | 63322 |
| 1730324400 | 49.18 | 0.28 | 0.57 | 48.93 | 49.55 | 48.9 | 30251 |
| 1730238000 | 48.9 | 0.21 | 0.43 | 48.68 | 48.9 | 47.74 | 115230 |
| 1730151600 | 48.69 | 0.19 | 0.39 | 48.5 | 48.89 | 48.21 | 255954 |
| 1729892400 | 48.5 | 0.02 | 0.04 | 48.26 | 48.93 | 48.26 | 38347 |
| 1729806000 | 48.48 | -0.62 | -1.26 | 48.96 | 49.1 | 48.24 | 45227 |
| 1729719600 | 49.1 | 0.38 | 0.78 | 48.69 | 49.15 | 48.5 | 28789 |
| 1729633200 | 48.72 | -0.08 | -0.16 | 48.35 | 49.4 | 48.2 | 105356 |
| 1729546800 | 48.8 | 0.91 | 1.90 | 48.25 | 48.86 | 47.95 | 132284 |
| 1729287600 | 47.89 | -2.09 | -4.18 | 49.25 | 49.39 | 47.26 | 432715 |
| 1729201200 | 49.98 | -1.67 | -3.23 | 51.94 | 51.94 | 49.8 | 115557 |
| 1729114800 | 51.65 | -2.05 | -3.82 | 53.68 | 53.75 | 51.61 | 88451 |
| 1729028400 | 53.7 | -0.28 | -0.52 | 54.27 | 54.27 | 53.25 | 31281 |
| 1728682800 | 53.98 | 1.18 | 2.23 | 52.63 | 54 | 52.63 | 34239 |
| 1728596400 | 52.8 | -0.19 | -0.36 | 52.39 | 52.97 | 51.76 | 69744 |
| 1728510000 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 0 |
| 1728423600 | 52.99 | -0.1 | -0.19 | 53.02 | 53.25 | 52.35 | 32044 |
| 1728337200 | 53.09 | -0.15 | -0.28 | 53.41 | 53.55 | 52.6 | 55028 |
| 1728078000 | 53.24 | -0.12 | -0.22 | 53.36 | 53.75 | 53.14 | 50156 |
| 1727991600 | 53.36 | -0.16 | -0.30 | 53.49 | 53.74 | 52.75 | 101294 |
| 1727905200 | 53.52 | -1.48 | -2.69 | 54.88 | 55.2 | 53.47 | 32608 |
| 1727818800 | 55 | 0.87 | 1.61 | 54.1 | 55 | 53.65 | 64760 |
| 1727730000 | 54.13 | -0.27 | -0.50 | 54.23 | 54.38 | 53.84 | 42024 |
| 1727473200 | 54.4 | -0.09 | -0.17 | 54.74 | 55.25 | 54.17 | 24345 |
| 1727386800 | 54.49 | 0.66 | 1.23 | 53.73 | 54.68 | 53.69 | 25032 |
| 1727300400 | 53.83 | -0.21 | -0.39 | 54.14 | 54.53 | 53.58 | 48413 |
| 1727214000 | 54.04 | 0.54 | 1.01 | 53.5 | 54.36 | 53.13 | 49450 |
| 1727127600 | 53.5 | -0.57 | -1.05 | 53.73 | 54.2 | 53.28 | 10802 |
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
