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 | 0.11 | 0.256949310909 | 42.81 | 44.8 | 41.54 | 13610 | 42.83002278 | DR |
| 4 | -1.32 | -2.98372513562 | 44.24 | 45.32 | 41.54 | 4187 | 43.13425106 | DR |
| 12 | 1.52 | 3.67149758454 | 41.4 | 45.6 | 39.27 | 7626 | 42.42745524 | DR |
| 26 | 5.56 | 14.8822269807 | 37.36 | 45.6 | 36.42 | 10111 | 40.0745462 | DR |
| 52 | 10.78 | 33.5407591786 | 32.14 | 45.6 | 28.38 | 9835 | 37.03719628 | DR |
| 156 | -5.85 | -11.995078942 | 48.77 | 50.19 | 28.38 | 19413 | 36.63912264 | DR |
| 260 | -2.58 | -5.67032967033 | 45.5 | 57 | 28.38 | 27777 | 42.26611003 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 42.92 | -0.08 | -0.19 | 43 | 43 | 42.92 | 87 |
| 1732224600 | 43 | 0.02 | 0.05 | 44.8 | 44.8 | 42.95 | 20059 |
| 1732051800 | 42.98 | 0.38 | 0.89 | 44.78 | 44.78 | 41.54 | 3600 |
| 1731965340 | 42.6 | -0.21 | -0.49 | 42.81 | 42.81 | 42.38 | 17170 |
| 1731619800 | 42.81 | 0.02 | 0.05 | 42.81 | 42.81 | 42.81 | 1 |
| 1731533400 | 42.79 | -0.01 | -0.02 | 43.18 | 43.18 | 42.79 | 108 |
| 1731446940 | 42.8 | -1.04 | -2.37 | 44.28 | 44.28 | 42.18 | 10739 |
| 1731360540 | 43.84 | -0.86 | -1.92 | 44.92 | 44.92 | 43.84 | 51 |
| 1731101400 | 44.7 | 0 | 0.00 | 44.7 | 44.7 | 44.7 | 2 |
| 1731014940 | 44.7 | 1.12 | 2.57 | 44.4 | 44.7 | 44.4 | 2018 |
| 1730928600 | 43.58 | -1.36 | -3.03 | 45.31 | 45.32 | 43.58 | 7321 |
| 1730842200 | 44.94 | 0.78 | 1.77 | 44.54 | 44.95 | 44.54 | 188 |
| 1730755800 | 44.16 | -0.5 | -1.12 | 44.9 | 44.9 | 44.16 | 107 |
| 1730496600 | 44.66 | 0.6 | 1.36 | 45.21 | 45.21 | 44.48 | 226 |
| 1730410200 | 44.06 | 0 | 0.00 | 44.06 | 44.06 | 44.06 | 0 |
| 1730323800 | 44.06 | -0.3 | -0.68 | 44.13 | 44.22 | 44 | 4519 |
| 1730237340 | 44.36 | 0.32 | 0.73 | 44.46 | 44.46 | 44.36 | 21 |
| 1730151000 | 44.04 | -0.1 | -0.23 | 44.14 | 44.2 | 44.04 | 5031 |
| 1729891800 | 44.14 | 0.38 | 0.87 | 44.24 | 44.24 | 44.14 | 26 |
| 1729805400 | 43.76 | -0.34 | -0.77 | 43.76 | 43.76 | 43.76 | 10000 |
| 1729719000 | 44.1 | -0.16 | -0.36 | 43.18 | 44.1 | 43.18 | 48 |
| 1729632600 | 44.26 | 0.04 | 0.09 | 44.17 | 44.3 | 44.17 | 69 |
| 1729546140 | 44.22 | -0.54 | -1.21 | 45.19 | 45.19 | 44.18 | 6552 |
| 1729287000 | 44.76 | 0.74 | 1.68 | 45.18 | 45.18 | 44.64 | 81 |
| 1729200540 | 44.02 | -0.06 | -0.14 | 44.08 | 44.2 | 44.02 | 68 |
| 1729114140 | 44.08 | 0.44 | 1.01 | 44.08 | 44.08 | 44.08 | 27 |
| 1729027740 | 43.64 | -0.66 | -1.49 | 44.75 | 44.75 | 43.64 | 238 |
| 1728941340 | 44.3 | -0.42 | -0.94 | 44.64 | 44.64 | 44.3 | 628 |
| 1728682200 | 44.72 | 0.6 | 1.36 | 44.74 | 44.74 | 44.72 | 20000 |
| 1728595740 | 44.12 | -0.14 | -0.32 | 43.98 | 44.34 | 43.98 | 978 |
| 1728509400 | 44.26 | 0.6 | 1.37 | 44.16 | 44.26 | 44.16 | 100 |
| 1728422940 | 43.66 | -1.22 | -2.72 | 43.84 | 43.84 | 43.52 | 70 |
| 1728336600 | 44.88 | 0.64 | 1.45 | 45.6 | 45.6 | 44.72 | 1210 |
| 1728077400 | 44.24 | 0.19 | 0.43 | 44.26 | 44.27 | 44.24 | 1550 |
| 1727991000 | 44.05 | 0.09 | 0.20 | 44 | 44.05 | 44 | 30005 |
| 1727904540 | 43.96 | 0.52 | 1.20 | 43.76 | 44.04 | 43.7 | 25114 |
| 1727818200 | 43.44 | 0 | 0.00 | 43.44 | 43.44 | 43.44 | 0 |
| 1727731800 | 43.44 | 0.06 | 0.14 | 44.5 | 44.5 | 43.44 | 12 |
| 1727472600 | 43.38 | 0.1 | 0.23 | 43.41 | 43.52 | 43.38 | 110 |
| 1727386140 | 43.28 | 1.26 | 3.00 | 43.5 | 43.5 | 43.25 | 55961 |
| 1727299740 | 42.02 | 0.02 | 0.05 | 42.06 | 42.06 | 42.02 | 36 |
| 1727213400 | 42 | 0.71 | 1.72 | 41.29 | 42 | 41.29 | 57009 |
| 1727127000 | 41.29 | 0.44 | 1.08 | 41.48 | 41.52 | 41.29 | 22594 |
| 1726867800 | 40.85 | 0.75 | 1.87 | 40.54 | 40.85 | 40.54 | 14200 |
| 1726781400 | 40.1 | 0.37 | 0.93 | 39.74 | 40.1 | 39.73 | 56344 |
| 1726695000 | 39.73 | 0 | 0.00 | 39.73 | 39.73 | 39.73 | 0 |
| 1726608600 | 39.73 | -0.18 | -0.45 | 39.73 | 39.73 | 39.73 | 5000 |
| 1726522200 | 39.91 | 0.42 | 1.06 | 39.86 | 39.91 | 39.85 | 2620 |
| 1726263000 | 39.49 | -0.87 | -2.16 | 40.22 | 40.22 | 39.49 | 5398 |
| 1726176540 | 40.36 | 0.44 | 1.10 | 40.36 | 40.37 | 40.36 | 2059 |
| 1726090140 | 39.92 | 0 | 0.00 | 39.92 | 39.92 | 39.92 | 0 |
| 1726003740 | 39.92 | 0.36 | 0.91 | 39.92 | 39.92 | 39.92 | 1 |
| 1725917400 | 39.56 | 0.29 | 0.74 | 39.76 | 39.8 | 39.52 | 1801 |
| 1725658200 | 39.27 | -0.65 | -1.63 | 39.83 | 39.83 | 39.27 | 18 |
| 1725571800 | 39.92 | -0.58 | -1.43 | 39.84 | 39.92 | 39.84 | 32 |
| 1725485400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1725399000 | 40.5 | -0.17 | -0.42 | 42.86 | 42.86 | 40.43 | 55 |
| 1725312600 | 40.67 | -0.51 | -1.24 | 40.67 | 40.68 | 40.67 | 1001 |
| 1725053400 | 41.18 | 0.35 | 0.86 | 41.4 | 41.41 | 41.12 | 11995 |
| 1724967000 | 40.83 | 0.48 | 1.19 | 41.19 | 41.23 | 40.83 | 44923 |
| 1724880600 | 40.35 | 0.07 | 0.17 | 40.2 | 40.35 | 40.17 | 321 |
| 1724794140 | 40.28 | 0.2 | 0.50 | 40.28 | 40.28 | 40.28 | 2 |
| 1724707740 | 40.08 | -0.22 | -0.55 | 40.08 | 40.08 | 40.08 | 147 |
| 1724448600 | 40.3 | -0.2 | -0.49 | 40.62 | 40.62 | 40.3 | 2525 |
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
