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 | 0.69 | 1.60427807487 | 43.01 | 45 | 43.01 | 513818 | 43.88295523 | CS |
| 4 | 0.37 | 0.853911839372 | 43.33 | 45.92 | 42.85 | 406159 | 44.15121635 | CS |
| 12 | 0.27 | 0.621690075984 | 43.43 | 45.92 | 42 | 354143 | 43.49804017 | CS |
| 26 | 6.84 | 18.5567010309 | 36.86 | 45.92 | 35.65 | 366402 | 41.36216245 | CS |
| 52 | 14.89 | 51.6834432489 | 28.81 | 45.92 | 28.52 | 367653 | 37.69272475 | CS |
| 156 | 17.59799961 | 67.420118562 | 26.10200039 | 45.92 | 24.37400036 | 254063 | 32.6975589 | CS |
| 260 | 21.20999966 | 94.3085786543 | 22.49000034 | 45.92 | 16.90000025 | 212899 | 30.53175217 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 43.7 | -0.32 | -0.73 | 44.1 | 44.1 | 43.69 | 692086 |
| 1732574400 | 44.02 | 0.18 | 0.41 | 44.15 | 44.31 | 43.8 | 1076188 |
| 1732315200 | 43.84 | -0.19 | -0.43 | 44.01 | 44.03 | 43.63 | 390855 |
| 1732228800 | 44.03 | 0.25 | 0.57 | 43.84 | 44.49 | 43.75 | 346690 |
| 1732142400 | 43.78 | 0.31 | 0.71 | 43.69 | 45 | 43.21 | 420171 |
| 1732056000 | 43.47 | 0.02 | 0.05 | 43.01 | 43.8 | 43.01 | 335186 |
| 1731969600 | 43.45 | -0.17 | -0.39 | 43.52 | 43.52 | 42.98 | 246100 |
| 1731710400 | 43.62 | -0.42 | -0.95 | 43.79 | 44.06 | 43.32 | 337244 |
| 1731624000 | 44.04 | -1.14 | -2.52 | 44.97 | 45.17 | 43.93 | 336971 |
| 1731537600 | 45.18 | -0.2 | -0.44 | 45.41 | 45.54 | 45.01 | 232703 |
| 1731451200 | 45.38 | 0.38 | 0.84 | 45.5 | 45.65 | 45.14 | 736809 |
| 1731364800 | 45 | -0.04 | -0.09 | 45.13 | 45.56 | 44.82 | 172760 |
| 1731105600 | 45.04 | 0.29 | 0.65 | 44.69 | 45.22 | 44.69 | 527489 |
| 1731019200 | 44.75 | 0.66 | 1.50 | 44 | 44.87 | 43.55 | 314929 |
| 1730932800 | 44.09 | -0.31 | -0.70 | 45 | 45 | 44.01 | 429900 |
| 1730846400 | 44.4 | 0.66 | 1.51 | 43.82 | 44.63 | 43.79 | 322897 |
| 1730760000 | 43.74 | 0.22 | 0.51 | 43.68 | 44.05 | 43.39 | 444489 |
| 1730497200 | 43.52 | 0.03 | 0.07 | 43.45 | 44 | 42.85 | 301457 |
| 1730410800 | 43.49 | -0.41 | -0.93 | 45.92 | 45.92 | 43.31 | 608510 |
| 1730324400 | 43.9 | 0.06 | 0.14 | 43.61 | 44.15 | 43.6 | 326760 |
| 1730238000 | 43.84 | 0.53 | 1.22 | 43.33 | 43.91 | 43.03 | 215078 |
| 1730151600 | 43.31 | 0.46 | 1.07 | 43.02 | 43.36 | 43.01 | 279147 |
| 1729892400 | 42.85 | -0.39 | -0.90 | 43.11 | 43.39 | 42.83 | 238743 |
| 1729806000 | 43.24 | 0.09 | 0.21 | 42.96 | 43.32 | 42.86 | 299544 |
| 1729719600 | 43.15 | -0.31 | -0.71 | 43.32 | 43.45 | 43.07 | 154186 |
| 1729633200 | 43.46 | -0.08 | -0.18 | 43.3 | 43.55 | 43.02 | 180566 |
| 1729546800 | 43.54 | -0.15 | -0.34 | 43.53 | 43.76 | 43.5 | 132152 |
| 1729287600 | 43.69 | 0.04 | 0.09 | 43.64 | 43.92 | 43.57 | 164864 |
| 1729201200 | 43.65 | 0.16 | 0.37 | 43.5 | 43.82 | 43.41 | 253866 |
| 1729114800 | 43.49 | 0.32 | 0.74 | 43.11 | 43.54 | 43.11 | 340301 |
| 1729028400 | 43.17 | 0.71 | 1.67 | 42.2 | 43.33 | 42.13 | 665297 |
| 1728682800 | 42.46 | -0.06 | -0.14 | 42.58 | 42.58 | 42.42 | 228043 |
| 1728596400 | 42.52 | -0.22 | -0.51 | 42.73 | 42.85 | 42.45 | 271723 |
| 1728510000 | 42.74 | 0 | 0.00 | 42.74 | 42.74 | 42.74 | 0 |
| 1728423600 | 42.74 | 0.47 | 1.11 | 42.21 | 42.84 | 42.17 | 362638 |
| 1728337200 | 42.27 | -0.45 | -1.05 | 42.65 | 42.69 | 42.1 | 199722 |
| 1728078000 | 42.72 | 0.38 | 0.90 | 42.31 | 42.88 | 42.31 | 175549 |
| 1727991600 | 42.34 | -0.66 | -1.53 | 42.78 | 42.95 | 42.06 | 537042 |
| 1727905200 | 43 | 0.05 | 0.12 | 42.7 | 43.07 | 42.64 | 233998 |
| 1727818800 | 42.95 | 0.56 | 1.32 | 42.49 | 42.99 | 42.38 | 347768 |
| 1727730000 | 42.39 | 0.12 | 0.28 | 42.13 | 42.43 | 42 | 592271 |
| 1727473200 | 42.27 | -0.87 | -2.02 | 43.1 | 43.1 | 42.22 | 507089 |
| 1727386800 | 43.14 | -0.28 | -0.64 | 43.42 | 43.87 | 42.93 | 274855 |
| 1727300400 | 43.42 | -0.02 | -0.05 | 43.39 | 43.51 | 43.25 | 258939 |
| 1727214000 | 43.44 | -0.12 | -0.28 | 43.65 | 43.65 | 43.14 | 221557 |
| 1727127600 | 43.56 | 0.13 | 0.30 | 43.43 | 43.58 | 43.06 | 1046639 |
| 1726868400 | 43.43 | 0.36 | 0.84 | 43.18 | 43.59 | 42.79 | 728602 |
| 1726782000 | 43.07 | -0.33 | -0.76 | 43.63 | 43.66 | 42.79 | 335364 |
| 1726695600 | 43.4 | -0.05 | -0.12 | 43.43 | 43.52 | 43.16 | 178509 |
| 1726609200 | 43.45 | -0.25 | -0.57 | 43.76 | 43.8 | 43.25 | 223872 |
| 1726522800 | 43.7 | -0.21 | -0.48 | 44.23 | 44.28 | 43.53 | 307073 |
| 1726263600 | 43.91 | 0.38 | 0.87 | 43.63 | 44.06 | 43.63 | 242538 |
| 1726177200 | 43.53 | 0.03 | 0.07 | 43.26 | 43.79 | 43.26 | 217647 |
| 1726090800 | 43.5 | 0.23 | 0.53 | 43.39 | 43.58 | 42.97 | 169969 |
| 1726004400 | 43.27 | 0 | 0.00 | 43.27 | 43.27 | 43.27 | 0 |
| 1725918000 | 43.27 | 0.52 | 1.22 | 42.85 | 43.48 | 42.84 | 486395 |
| 1725658800 | 42.75 | -0.06 | -0.14 | 42.73 | 43.06 | 42.47 | 602297 |
| 1725572400 | 42.81 | -0.04 | -0.09 | 42.89 | 42.94 | 42.44 | 236071 |
| 1725486000 | 42.85 | 0.16 | 0.37 | 42.45 | 43.19 | 42.3 | 373078 |
| 1725399600 | 42.69 | -0.3 | -0.70 | 43.43 | 43.43 | 42.49 | 204479 |
| 1725054000 | 42.99 | 0.68 | 1.61 | 42.15 | 43.04 | 42.15 | 645643 |
| 1724967600 | 42.31 | -0.25 | -0.59 | 42.78 | 42.78 | 42.3 | 277902 |
| 1724881200 | 42.56 | 0.61 | 1.45 | 42.06 | 42.65 | 42.06 | 378189 |
| 1724794800 | 41.95 | -0.09 | -0.21 | 41.93 | 42.16 | 41.87 | 152726 |
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
Premium
