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 | -5.13 | -9.5 | 54 | 54.19 | 47.9 | 1409443 | 50.28428395 | CS |
| 4 | -5.06 | -9.38253291304 | 53.93 | 55.42 | 47.9 | 941545 | 51.896188 | CS |
| 12 | -9.93 | -16.887755102 | 58.8 | 64.94 | 47.9 | 928874 | 56.38935308 | CS |
| 26 | 3.57 | 7.88079470199 | 45.3 | 68.73 | 45.16 | 726508 | 55.75972282 | CS |
| 52 | 10.66 | 27.8984559016 | 38.21 | 68.73 | 33.9 | 590073 | 49.33650874 | CS |
| 156 | 9.42 | 23.8783269962 | 39.45 | 68.73 | 33.9 | 446781 | 45.60501896 | CS |
| 260 | 11.92 | 32.2598105548 | 36.95 | 68.73 | 20.23 | 406953 | 41.55235367 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 48.79 | -1.57 | -3.12 | 49.75 | 50 | 47.9 | 1741994 |
| 1741041600 | 50.36 | -0.38 | -0.75 | 50.82 | 51.35 | 50.05 | 1155907 |
| 1740782400 | 50.74 | 0.09 | 0.18 | 50.57 | 50.91 | 50.09 | 1053648 |
| 1740696000 | 50.65 | -0.54 | -1.05 | 51.4 | 51.86 | 50.46 | 1423051 |
| 1740609600 | 51.19 | -1.05 | -2.01 | 54 | 54.19 | 51.06 | 1672617 |
| 1740523200 | 52.24 | -0.84 | -1.58 | 52.51 | 53.5 | 51.75 | 803350 |
| 1740436800 | 53.08 | -0.35 | -0.66 | 53.2 | 53.78 | 52.76 | 887317 |
| 1740177600 | 53.43 | -1.05 | -1.93 | 54.4 | 55.42 | 52.73 | 743197 |
| 1740091200 | 54.48 | 0.94 | 1.76 | 54.05 | 54.78 | 52.9 | 701922 |
| 1740004800 | 53.54 | 0.27 | 0.51 | 53.26 | 53.97 | 53.11 | 566607 |
| 1739918400 | 53.27 | 1.2 | 2.30 | 52.26 | 53.65 | 52.26 | 851290 |
| 1739572800 | 52.07 | 1.05 | 2.06 | 51 | 52.66 | 50.95 | 815476 |
| 1739486400 | 51.02 | -1.79 | -3.39 | 52.74 | 53.26 | 50.88 | 717534 |
| 1739400000 | 52.81 | 0.41 | 0.78 | 52.3 | 53.62 | 52.05 | 801729 |
| 1739313600 | 52.4 | -0.75 | -1.41 | 53.03 | 53.37 | 52.21 | 1031177 |
| 1739227200 | 53.15 | -0.88 | -1.63 | 53.62 | 54.11 | 53.05 | 622652 |
| 1738968000 | 54.03 | 0.09 | 0.17 | 53.94 | 54.89 | 53.41 | 527300 |
| 1738881600 | 53.94 | 1.32 | 2.51 | 52.63 | 54.26 | 52.26 | 775977 |
| 1738795200 | 52.62 | -1.17 | -2.18 | 53.93 | 53.93 | 51.73 | 996613 |
| 1738708800 | 53.79 | 1.46 | 2.79 | 52.24 | 53.85 | 51.81 | 1235362 |
| 1738622400 | 52.33 | -0.89 | -1.67 | 51.15 | 52.5 | 51.08 | 774101 |
| 1738363200 | 53.22 | -0.91 | -1.68 | 54.05 | 54.25 | 52.57 | 1019344 |
| 1738276800 | 54.13 | 1.58 | 3.01 | 52.74 | 55.36 | 52.74 | 971228 |
| 1738190400 | 52.55 | 1.78 | 3.51 | 50.99 | 53.35 | 50.63 | 1592680 |
| 1738104000 | 50.77 | 0.08 | 0.16 | 51.17 | 52.05 | 49.71 | 1969290 |
| 1738017600 | 50.69 | -10.37 | -16.98 | 59.5 | 59.5 | 50.35 | 3253586 |
| 1737758400 | 61.06 | -0.08 | -0.13 | 61.11 | 61.45 | 60.91 | 355747 |
| 1737672000 | 61.14 | 0.5 | 0.82 | 60.64 | 61.78 | 60 | 364892 |
| 1737585600 | 60.64 | -1.35 | -2.18 | 62.27 | 62.27 | 60.49 | 393157 |
| 1737499200 | 61.99 | -0.16 | -0.26 | 61.87 | 62.66 | 61.43 | 465137 |
| 1737412800 | 62.15 | 0.02 | 0.03 | 62.04 | 62.49 | 61.56 | 234849 |
| 1737153600 | 62.13 | 1.09 | 1.79 | 60.42 | 62.34 | 60.42 | 976254 |
| 1737067200 | 61.04 | 2.08 | 3.53 | 58.7 | 61.32 | 58.55 | 904104 |
| 1736980800 | 58.96 | 0.47 | 0.80 | 59.02 | 59.59 | 58.87 | 585746 |
| 1736894400 | 58.49 | -0.01 | -0.02 | 59 | 59.07 | 58.25 | 894007 |
| 1736808000 | 58.5 | -2.3 | -3.78 | 60.23 | 60.37 | 57.78 | 758614 |
| 1736548800 | 60.8 | 0.67 | 1.11 | 60 | 60.84 | 59.1 | 1305546 |
| 1736462400 | 60.13 | -0.84 | -1.38 | 60.93 | 60.93 | 59.69 | 371062 |
| 1736376000 | 60.97 | -1.08 | -1.74 | 61.8 | 62.06 | 59.87 | 1562704 |
| 1736289600 | 62.05 | -2.1 | -3.27 | 63.8 | 64.66 | 62.02 | 718709 |
| 1736203200 | 64.15 | 0.62 | 0.98 | 63.73 | 64.94 | 63.55 | 529246 |
| 1735944000 | 63.53 | -0.46 | -0.72 | 63.91 | 64.349999 | 63.46 | 687105 |
| 1735857600 | 63.99 | 0.27 | 0.42 | 64.06 | 64.5 | 62.98 | 1247178 |
| 1735684800 | 63.72 | -0.58 | -0.90 | 63.73 | 64.379999 | 63.71 | 296479 |
| 1735598400 | 64.3 | 0.05 | 0.08 | 63.79 | 64.5 | 63.79 | 511457 |
| 1735339200 | 64.25 | 0.23 | 0.36 | 63.9 | 64.28 | 63.23 | 1088449 |
| 1735069200 | 64.019999 | 0.51 | 0.80 | 63.42 | 64.269999 | 63.1 | 194598 |
| 1734993600 | 63.51 | 0.36 | 0.57 | 63.22 | 63.65 | 62.7 | 262526 |
| 1734734400 | 63.15 | 0.55 | 0.88 | 62.12 | 63.45 | 62 | 1087008 |
| 1734648000 | 62.6 | -0.16 | -0.25 | 62.76 | 63.36 | 60.74 | 802979 |
| 1734561600 | 62.76 | -0.56 | -0.88 | 63.23 | 64.84 | 62.6 | 994482 |
| 1734475200 | 63.32 | 1.07 | 1.72 | 61.89 | 63.95 | 61.45 | 976393 |
| 1734388800 | 62.25 | -0.34 | -0.54 | 62.42 | 62.7 | 61.91 | 836287 |
| 1734129600 | 62.59 | 1.57 | 2.57 | 61.02 | 62.77 | 60.53 | 600749 |
| 1734043200 | 61.02 | 0.14 | 0.23 | 60.91 | 61.32 | 59.97 | 1114745 |
| 1733956800 | 60.88 | -0.69 | -1.12 | 58.8 | 61.99 | 58.8 | 2191792 |
| 1733870400 | 61.57 | -2.03 | -3.19 | 63.33 | 63.52 | 61.17 | 1105912 |
| 1733784000 | 63.6 | -4.25 | -6.26 | 67.7 | 68.25 | 63.01 | 967311 |
| 1733524800 | 67.85 | 2.28 | 3.48 | 65.58 | 68.73 | 64.98 | 1123924 |
| 1733438400 | 65.569999 | 3.69 | 5.96 | 61.65 | 67.15 | 61.65 | 1387092 |
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
