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 | 3.81 | 8.28801392212 | 45.97 | 49.91 | 44.25 | 710518 | 48.08482138 | CS |
| 4 | 6.07 | 13.8869823839 | 43.71 | 49.91 | 42.5 | 421068 | 46.15604849 | CS |
| 12 | 5.99 | 13.6789221283 | 43.79 | 49.91 | 42.5 | 376522 | 44.8899121 | CS |
| 26 | 8.93 | 21.8604651163 | 40.85 | 49.91 | 40.5 | 359695 | 43.95967885 | CS |
| 52 | 15.83 | 46.6273932253 | 33.95 | 49.91 | 33.41 | 369731 | 40.26099212 | CS |
| 156 | 25.23999963 | 102.852482679 | 24.54000037 | 49.91 | 24.37400036 | 269867 | 34.01635693 | CS |
| 260 | 24.86199963 | 99.7752598958 | 24.91800037 | 49.91 | 16.90000025 | 219005 | 31.78686728 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 49.78 | 0.76 | 1.55 | 49.09 | 49.84 | 48.8 | 432475 |
| 1738881600 | 49.02 | -0.48 | -0.97 | 49.51 | 49.62 | 48.44 | 322766 |
| 1738795200 | 49.5 | 0.46 | 0.94 | 49.33 | 49.91 | 49.04 | 945811 |
| 1738708800 | 49.04 | 3.77 | 8.33 | 46.4 | 49.56 | 46.4 | 1306312 |
| 1738622400 | 45.27 | 0.29 | 0.64 | 44.27 | 45.8 | 44.25 | 508598 |
| 1738363200 | 44.98 | -0.79 | -1.73 | 45.97 | 46.03 | 44.85 | 469104 |
| 1738276800 | 45.77 | 0.39 | 0.86 | 45.38 | 46.02 | 45.38 | 147603 |
| 1738190400 | 45.38 | -0.16 | -0.35 | 45.54 | 45.7 | 45.18 | 163795 |
| 1738104000 | 45.54 | -0.07 | -0.15 | 45.62 | 45.8 | 45.24 | 354484 |
| 1738017600 | 45.61 | -0.39 | -0.85 | 45.66 | 45.96 | 45.4 | 351303 |
| 1737758400 | 46 | -0.04 | -0.09 | 46.07 | 46.27 | 45.53 | 317251 |
| 1737672000 | 46.04 | 0.28 | 0.61 | 45.47 | 46.28 | 45.47 | 450378 |
| 1737585600 | 45.76 | 0.51 | 1.13 | 45.83 | 45.86 | 45.34 | 271617 |
| 1737499200 | 45.25 | 0.3 | 0.67 | 45.1 | 45.4 | 44.71 | 590560 |
| 1737412800 | 44.95 | 0.33 | 0.74 | 44.65 | 45 | 44.57 | 96945 |
| 1737153600 | 44.62 | 0.16 | 0.36 | 44.63 | 44.79 | 44.23 | 285573 |
| 1737067200 | 44.46 | 0.79 | 1.81 | 43.87 | 44.62 | 43.76 | 377493 |
| 1736980800 | 43.67 | 0.92 | 2.15 | 43.15 | 44.04 | 43.07 | 469441 |
| 1736894400 | 42.75 | -0.22 | -0.51 | 42.99 | 42.99 | 42.5 | 368937 |
| 1736808000 | 42.97 | -0.34 | -0.79 | 43.1 | 43.17 | 42.82 | 352232 |
| 1736548800 | 43.31 | -0.59 | -1.34 | 43.71 | 43.71 | 42.96 | 271147 |
| 1736462400 | 43.9 | 0.06 | 0.14 | 43.72 | 44.01 | 43.59 | 125610 |
| 1736376000 | 43.84 | -0.22 | -0.50 | 44 | 44.17 | 43.55 | 280162 |
| 1736289600 | 44.06 | -0.04 | -0.09 | 44.38 | 44.5 | 43.85 | 269306 |
| 1736203200 | 44.1 | -0.4 | -0.90 | 44.48 | 44.53 | 44.05 | 170964 |
| 1735944000 | 44.5 | 0 | 0.00 | 44.5 | 44.84 | 44.45 | 135815 |
| 1735857600 | 44.5 | 0.22 | 0.50 | 44.48 | 44.52 | 43.89 | 216722 |
| 1735684800 | 44.28 | -0.08 | -0.18 | 44.54 | 44.54 | 44 | 335615 |
| 1735598400 | 44.36 | -0.12 | -0.27 | 44.19 | 44.5 | 43.77 | 182790 |
| 1735339200 | 44.48 | 0 | 0.00 | 44.48 | 44.55 | 44.08 | 438646 |
| 1735069200 | 44.48 | 0.11 | 0.25 | 44.23 | 44.48 | 44.17 | 127602 |
| 1734993600 | 44.37 | 0.55 | 1.26 | 43.74 | 44.42 | 43.74 | 229128 |
| 1734734400 | 43.82 | -0.06 | -0.14 | 44.03 | 44.15 | 43.39 | 1177152 |
| 1734648000 | 43.88 | 0.07 | 0.16 | 43.9 | 43.96 | 43.5 | 313916 |
| 1734561600 | 43.81 | -0.62 | -1.40 | 44.38 | 44.91 | 43.79 | 288456 |
| 1734475200 | 44.43 | 0.05 | 0.11 | 44.14 | 44.48 | 43.81 | 473045 |
| 1734388800 | 44.38 | 0.35 | 0.79 | 44.05 | 44.48 | 43.94 | 229771 |
| 1734129600 | 44.03 | 0.11 | 0.25 | 43.98 | 44.37 | 43.95 | 282137 |
| 1734043200 | 43.92 | -0.33 | -0.75 | 43.96 | 44.06 | 43.48 | 374078 |
| 1733956800 | 44.25 | 0.23 | 0.52 | 44.1 | 44.37 | 44.04 | 294226 |
| 1733870400 | 44.02 | 0.02 | 0.05 | 43.86 | 44.28 | 43.71 | 487016 |
| 1733784000 | 44 | -0.35 | -0.79 | 44.34 | 44.38 | 43.97 | 172783 |
| 1733524800 | 44.35 | -0.17 | -0.38 | 44.29 | 44.83 | 43.98 | 266519 |
| 1733438400 | 44.52 | -0.41 | -0.91 | 45.28 | 45.28 | 44.2 | 287045 |
| 1733352000 | 44.93 | 0.8 | 1.81 | 44.1 | 45.13 | 44.1 | 367599 |
| 1733265600 | 44.13 | -0.28 | -0.63 | 44.42 | 44.42 | 43.73 | 594605 |
| 1733179200 | 44.41 | 0.14 | 0.32 | 44.26 | 44.61 | 44.1 | 322595 |
| 1732920000 | 44.27 | -0.13 | -0.29 | 44.41 | 44.84 | 44.09 | 320273 |
| 1732833600 | 44.4 | 0.16 | 0.36 | 44.15 | 44.49 | 43.8 | 82304 |
| 1732747200 | 44.24 | 0.54 | 1.24 | 43.83 | 44.38 | 43.83 | 349982 |
| 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 |
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
