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 | -5.994 | -8.82508833922 | 67.92 | 68.22 | 61.13 | 2058 | 64.51635547 | SP |
| 4 | 0.426 | 0.692682926829 | 61.5 | 70.25 | 58.4713 | 2671 | 63.74752414 | SP |
| 12 | 0.916 | 1.50139321423 | 61.01 | 73.14 | 58.4713 | 3129 | 65.18849815 | SP |
| 26 | 9.3499 | 17.783555646 | 52.5761 | 73.14 | 40.6081 | 3028 | 56.90721595 | SP |
| 52 | 19.426 | 45.7082352941 | 42.5 | 73.14 | 40.6081 | 3537 | 59.30228665 | SP |
| 156 | 24.686 | 66.2889366273 | 37.24 | 73.14 | 35.8 | 6006 | 50.92583576 | SP |
| 260 | 24.686 | 66.2889366273 | 37.24 | 73.14 | 35.8 | 6006 | 50.92583576 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 61.926 | -0.74 | -1.18 | 64.64 | 64.64 | 61.926 | 1414 |
| 1738884600 | 62.6671 | -0.37 | -0.59 | 63.67 | 63.67 | 62.6671 | 1429 |
| 1738798200 | 63.0387 | -0.89 | -1.39 | 63.91 | 63.91 | 63.0387 | 263 |
| 1738711800 | 63.93 | -1.85 | -2.81 | 64.34 | 64.86 | 63.891 | 4230 |
| 1738625400 | 65.78 | 0.03 | 0.04 | 61.41 | 65.87 | 61.13 | 3954 |
| 1738366200 | 65.754499 | -2.48 | -3.63 | 67.92 | 68.22 | 65.754499 | 417 |
| 1738279800 | 68.2296 | 0.48 | 0.71 | 68.13 | 70.25 | 68.13 | 511 |
| 1738193400 | 67.7494 | 2.05 | 3.13 | 66.31 | 67.7494 | 66.31 | 317 |
| 1738107000 | 65.694599 | -0.11 | -0.16 | 66.53 | 66.768 | 65.694599 | 1412 |
| 1738020600 | 65.8 | -2.61 | -3.82 | 65.269999 | 66.06 | 65.269999 | 1549 |
| 1737761400 | 68.411 | 0.7 | 1.03 | 68.48 | 68.98 | 68.411 | 1104 |
| 1737675000 | 67.711 | 0 | 0.00 | 67.711 | 67.711 | 67.711 | 0 |
| 1737588600 | 67.711 | -1.37 | -1.98 | 68 | 68.329 | 67.46 | 1437 |
| 1737502200 | 69.08 | 0.93 | 1.36 | 68.44 | 69.68 | 68 | 3021 |
| 1737156600 | 68.1548 | 2.88 | 4.42 | 66.92 | 68.5845 | 66.92 | 855 |
| 1737070200 | 65.269999 | 0.47 | 0.72 | 64.66 | 65.269999 | 63.88 | 524 |
| 1736983800 | 64.802499 | 2.04 | 3.25 | 64.26 | 64.820899 | 64.26 | 925 |
| 1736897400 | 62.76 | 1.9 | 3.12 | 62.88 | 63 | 62.75 | 8409 |
| 1736811000 | 60.86 | -0.82 | -1.33 | 59.11 | 60.86 | 58.4713 | 6012 |
| 1736551800 | 61.68 | 0.58 | 0.95 | 61.5 | 61.91 | 60.95 | 11768 |
| 1736379000 | 61.1 | -1.72 | -2.74 | 62.23 | 62.23 | 61.1 | 866 |
| 1736292600 | 62.8203 | -3.88 | -5.82 | 65.78 | 65.78 | 62.8203 | 2190 |
| 1736206200 | 66.7007 | 2.44 | 3.80 | 64.66 | 66.785 | 64.66 | 1418 |
| 1735947000 | 64.26 | 0.67 | 1.05 | 63.39 | 64.5 | 63.31 | 1885 |
| 1735860600 | 63.5916 | 2.62 | 4.29 | 62.95 | 63.5916 | 62.8601 | 1881 |
| 1735687800 | 60.9756 | -0.86 | -1.40 | 62.54 | 62.54 | 60.9756 | 1382 |
| 1735601400 | 61.84 | 0.23 | 0.38 | 60.51 | 62.36 | 59.85 | 797 |
| 1735342200 | 61.608 | -0.85 | -1.36 | 62.96 | 64.849999 | 61.36 | 1999 |
| 1735255800 | 62.46 | -2.22 | -3.43 | 62.48 | 62.48 | 62.28 | 876 |
| 1735077840 | 64.680499 | 2.02 | 3.22 | 63.4 | 64.680499 | 63.4 | 3505 |
| 1734996600 | 62.66 | -2.66 | -4.07 | 64.33 | 64.364999 | 62.54 | 2498 |
| 1734737400 | 65.319999 | 0.1 | 0.16 | 63.39 | 65.9 | 63.37 | 886 |
| 1734651000 | 65.2166 | -3.11 | -4.55 | 69.21 | 69.21 | 65.2166 | 1482 |
| 1734564600 | 68.3254 | -3.97 | -5.49 | 71.88 | 71.88 | 68.3254 | 1601 |
| 1734478200 | 72.2934 | 0.58 | 0.81 | 72.98 | 73.14 | 70.7 | 2961 |
| 1734391800 | 71.71 | 2.92 | 4.24 | 70.65 | 72.61 | 70.54 | 3466 |
| 1734132600 | 68.7906 | 1.21 | 1.79 | 68.04 | 69.06 | 67.695 | 1175 |
| 1734046200 | 67.5813 | -1.06 | -1.54 | 68.68 | 68.8 | 67.46 | 2290 |
| 1733959800 | 68.6384 | 3.34 | 5.12 | 66.879999 | 68.6384 | 66.879999 | 729 |
| 1733873400 | 65.294799 | 0.11 | 0.17 | 66.44 | 66.44 | 65.09 | 749 |
| 1733787000 | 65.182199 | -3.63 | -5.27 | 67.15 | 67.95 | 65.182199 | 4290 |
| 1733527800 | 68.81 | 1.58 | 2.35 | 67.42 | 69.33 | 67.0801 | 9540 |
| 1733441400 | 67.23 | -0.02 | -0.03 | 69.83 | 70.4 | 67.069999 | 4987 |
| 1733355000 | 67.25 | 2.31 | 3.56 | 65.17 | 67.25 | 64.519999 | 1678 |
| 1733268600 | 64.935599 | 0.03 | 0.04 | 63.98 | 65.4 | 63.7999 | 7333 |
| 1733182200 | 64.91 | -1.3 | -1.96 | 65.33 | 66.099999 | 64.91 | 1735 |
| 1732917840 | 66.209999 | 0.42 | 0.64 | 66.41 | 66.41 | 66.209999 | 619 |
| 1732750200 | 65.7895 | 3.94 | 6.37 | 64.43 | 66.23 | 64.43 | 6157 |
| 1732663800 | 61.85 | -2.65 | -4.10 | 62.75 | 63.6 | 61.85 | 1702 |
| 1732577400 | 64.4965 | -3.08 | -4.56 | 66.26 | 66.26 | 64.29 | 3045 |
| 1732318200 | 67.5779 | 0.63 | 0.93 | 66.599999 | 67.66 | 66.4101 | 2940 |
| 1732231800 | 66.9528 | 2.66 | 4.14 | 66.34 | 67.1301 | 65.349999 | 22635 |
| 1732145400 | 64.2934 | 1.08 | 1.71 | 64.61 | 64.81 | 63.75 | 7128 |
| 1732059000 | 63.21 | 0.83 | 1.33 | 62.5 | 64.12 | 62.47 | 5792 |
| 1731972600 | 62.3781 | 0.01 | 0.02 | 61.71 | 62.83 | 61.6 | 5953 |
| 1731713400 | 62.3677 | 2.56 | 4.28 | 61.01 | 62.3677 | 60.54 | 2977 |
| 1731627000 | 59.8067 | -1.47 | -2.40 | 62.38 | 62.38 | 59.8067 | 2046 |
| 1731540600 | 61.2793 | -0.03 | -0.04 | 61.48 | 63.85 | 61.2793 | 9427 |
| 1731454200 | 61.3049 | 1.83 | 3.07 | 58.91 | 61.3049 | 58.39 | 10684 |
| 1731367800 | 59.4769 | 7.07 | 13.48 | 55.99 | 59.4769 | 55.99 | 4216 |
| 1731108600 | 52.4119 | 0.05 | 0.10 | 52.14 | 52.4119 | 51.7986 | 1359 |
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
