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 | 6.67 | 9.13073237509 | 73.05 | 80.97 | 72.68 | 3848252 | 78.79812549 | DE |
| 4 | 8.88 | 12.5352907962 | 70.84 | 80.97 | 70.75 | 3549571 | 75.08537641 | DE |
| 12 | 21.82 | 37.6856649396 | 57.9 | 80.97 | 57.9 | 3058793 | 68.81303618 | DE |
| 26 | 14.92 | 23.024691358 | 64.8 | 80.97 | 54.63 | 2942229 | 64.48160694 | DE |
| 52 | 17.33 | 27.7768873217 | 62.39 | 80.97 | 54.63 | 2761026 | 64.08076782 | DE |
| 156 | 26.51 | 49.8214621312 | 53.21 | 80.97 | 40.665 | 2983959 | 57.38382562 | DE |
| 260 | 53.82 | 207.799227799 | 25.9 | 80.97 | 24.505 | 3488010 | 51.09999402 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 79.72 | 0.67 | 0.85 | 78.95 | 80.22 | 78.42 | 7614235 |
| 1742491800 | 79.05 | -1.81 | -2.24 | 80.7 | 80.88 | 78.45 | 3094729 |
| 1742405400 | 80.86 | 0.65 | 0.81 | 79.91 | 80.97 | 79.9 | 3170970 |
| 1742319000 | 80.21 | 2.3 | 2.95 | 78.05 | 80.43 | 78.04 | 5488254 |
| 1742232600 | 77.91 | 2.19 | 2.89 | 76 | 78.16 | 75.9 | 3644074 |
| 1741973400 | 75.72 | 2.17 | 2.95 | 73.05 | 76.38 | 72.68 | 3843234 |
| 1741887000 | 73.55 | -0.14 | -0.19 | 73.47 | 74.08 | 72.97 | 2891928 |
| 1741800600 | 73.69 | 0.73 | 1.00 | 73.74 | 74.7 | 73.67 | 3137680 |
| 1741714200 | 72.96 | -1.48 | -1.99 | 74.9 | 75.03 | 72.28 | 4200358 |
| 1741627800 | 74.44 | -2.13 | -2.78 | 76.47 | 76.76 | 74.35 | 3997676 |
| 1741368600 | 76.57 | -0.6 | -0.78 | 76.67 | 77.31 | 76.21 | 3555933 |
| 1741282200 | 77.17 | 2.51 | 3.36 | 75.79 | 77.72 | 75.6 | 4960960 |
| 1741195800 | 74.66 | 2.97 | 4.14 | 74 | 75.42 | 73.23 | 5127533 |
| 1741109400 | 71.69 | -2.33 | -3.15 | 73.04 | 73.48 | 70.98 | 3943060 |
| 1741023000 | 74.02 | 1.16 | 1.59 | 72.64 | 74.41 | 72.12 | 3282247 |
| 1740763800 | 72.86 | 0.25 | 0.34 | 72.37 | 72.86 | 71.71 | 4812789 |
| 1740677400 | 72.61 | -0.11 | -0.15 | 72.5 | 73.52 | 72.08 | 2299727 |
| 1740591000 | 72.72 | 0.61 | 0.85 | 72.41 | 72.88 | 71.92 | 2369568 |
| 1740504600 | 72.11 | 1.03 | 1.45 | 71 | 72.66 | 71 | 2874998 |
| 1740418200 | 71.08 | -0.04 | -0.06 | 71.02 | 71.59 | 70.79 | 1770629 |
| 1740159000 | 71.12 | 0.25 | 0.35 | 70.84 | 71.44 | 70.75 | 2525080 |
| 1740072600 | 70.87 | 0.57 | 0.81 | 70.37 | 71.54 | 70.37 | 3309235 |
| 1739986200 | 70.3 | -0.79 | -1.11 | 70.89 | 71.2 | 69.97 | 2497449 |
| 1739899800 | 71.09 | 1.26 | 1.80 | 69.95 | 71.27 | 69.87 | 2644716 |
| 1739813400 | 69.83 | -0.12 | -0.17 | 70.03 | 70.71 | 69.83 | 1505907 |
| 1739554200 | 69.95 | -0.15 | -0.21 | 69.99 | 70.32 | 69.74 | 2784882 |
| 1739467800 | 70.1 | -0.84 | -1.18 | 71.48 | 71.54 | 69.8 | 3067525 |
| 1739381400 | 70.94 | 0.81 | 1.15 | 70.58 | 71.13 | 70.46 | 2772529 |
| 1739295000 | 70.13 | 0.64 | 0.92 | 69.7 | 70.22 | 69.37 | 2409379 |
| 1739208600 | 69.49 | 0.04 | 0.06 | 69.43 | 70.11 | 69.31 | 3623884 |
| 1738949400 | 69.45 | 1.19 | 1.74 | 68.99 | 69.74 | 68.81 | 4583335 |
| 1738863000 | 68.26 | 1.86 | 2.80 | 66.75 | 68.45 | 66.55 | 4195725 |
| 1738776600 | 66.4 | -0.65 | -0.97 | 66.97 | 67.38 | 65.87 | 3172600 |
| 1738690200 | 67.05 | 2.73 | 4.24 | 66.5 | 67.05 | 65.019999 | 5238937 |
| 1738603800 | 64.319999 | -1.4 | -2.13 | 64.18 | 64.849999 | 63.8 | 4014970 |
| 1738344600 | 65.72 | 0.06 | 0.09 | 65.599999 | 66.069999 | 65.45 | 2930668 |
| 1738258200 | 65.66 | 0.99 | 1.53 | 64.79 | 65.93 | 64.58 | 2838071 |
| 1738171800 | 64.67 | 0.09 | 0.14 | 64.489999 | 64.8 | 64.06 | 2128766 |
| 1738085400 | 64.58 | 0.35 | 0.54 | 64.23 | 65.04 | 64.05 | 2440646 |
| 1737999000 | 64.23 | 0.62 | 0.97 | 63.43 | 64.53 | 63.37 | 3000292 |
| 1737739800 | 63.61 | 0.23 | 0.36 | 63.74 | 64.379999 | 63.37 | 1858272 |
| 1737653400 | 63.38 | 0.27 | 0.43 | 62.56 | 63.44 | 62.53 | 2412811 |
| 1737567000 | 63.11 | 0 | 0.00 | 63.11 | 63.11 | 63.11 | 0 |
| 1737480600 | 63.11 | 0.16 | 0.25 | 63.03 | 63.21 | 62.73 | 1841077 |
| 1737394200 | 62.95 | 0.71 | 1.14 | 62.51 | 63.25 | 62.43 | 2581551 |
| 1737135000 | 62.24 | 0.03 | 0.05 | 62.56 | 62.74 | 62.03 | 3346287 |
| 1737048600 | 62.21 | 0.13 | 0.21 | 62.8 | 62.8 | 61.96 | 2413140 |
| 1736962200 | 62.08 | 1.27 | 2.09 | 61.03 | 62.35 | 60.48 | 4240049 |
| 1736875800 | 60.81 | 1.17 | 1.96 | 60.63 | 61.42 | 60.63 | 3608506 |
| 1736789400 | 59.64 | 0.29 | 0.49 | 59.29 | 59.84 | 58.8 | 2249295 |
| 1736530200 | 59.35 | -0.6 | -1.00 | 59.79 | 60.21 | 59.2 | 3177621 |
| 1736443800 | 59.95 | -0.19 | -0.32 | 59.61 | 60.21 | 59.04 | 1759110 |
| 1736357400 | 60.14 | -0.26 | -0.43 | 60.39 | 60.9 | 59.29 | 2534021 |
| 1736271000 | 60.4 | 0.37 | 0.62 | 59.92 | 61.08 | 59.34 | 3010929 |
| 1736184600 | 60.03 | 1.54 | 2.63 | 59.43 | 60.37 | 59 | 3444327 |
| 1735925400 | 58.49 | -0.76 | -1.28 | 59.18 | 59.43 | 58.18 | 2635522 |
| 1735839000 | 59.25 | 0.03 | 0.05 | 59.54 | 60 | 57.92 | 1571471 |
| 1735666200 | 59.22 | 0.49 | 0.83 | 58.54 | 59.4 | 58.49 | 796685 |
| 1735579800 | 58.73 | 0.19 | 0.32 | 58.47 | 59.33 | 58.42 | 1667203 |
| 1735320600 | 58.54 | 1 | 1.74 | 57.9 | 58.67 | 57.9 | 2338135 |
| 1735061400 | 57.54 | 0.1 | 0.17 | 57.82 | 57.91 | 57.54 | 479686 |
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
