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 | 0.65 | 0.987091875475 | 65.85 | 66.74 | 65.668 | 445731 | 66.35744629 | SP |
| 4 | -1.16 | -1.71445462607 | 67.66 | 68.4899 | 65.5101 | 988231 | 66.97440793 | SP |
| 12 | -2.87 | -4.13723511604 | 69.37 | 71.3099 | 65.5101 | 499018 | 67.5816962 | SP |
| 26 | -1.04 | -1.53982824993 | 67.54 | 71.3099 | 61.39 | 394193 | 67.03012337 | SP |
| 52 | 7.68 | 13.056783407 | 58.82 | 71.3099 | 58.525 | 344338 | 65.28561417 | SP |
| 156 | 1.31 | 2.00951066114 | 65.19 | 71.3099 | 46.61 | 323252 | 59.79367311 | SP |
| 260 | 13.89 | 26.4018247481 | 52.61 | 71.3099 | 31.37 | 216282 | 59.64822967 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 66.5 | 0.17 | 0.26 | 66.349999 | 66.61 | 66.1713 | 451920 |
| 1732145400 | 66.33 | -0.22 | -0.33 | 66.17 | 66.37 | 65.9101 | 560919 |
| 1732059000 | 66.55 | -0.04 | -0.06 | 66.42 | 66.712 | 66.06 | 417763 |
| 1731972600 | 66.59 | 0.65 | 0.99 | 66.26 | 66.739999 | 66.138499 | 313347 |
| 1731713400 | 65.94 | 0.18 | 0.27 | 65.849999 | 65.97 | 65.668 | 484708 |
| 1731627000 | 65.76 | -0.05 | -0.08 | 65.93 | 66.1999 | 65.65 | 609863 |
| 1731540600 | 65.81 | -0.32 | -0.48 | 66.11 | 66.14 | 65.510099 | 444561 |
| 1731454200 | 66.129999 | -1.04 | -1.55 | 67.09 | 67.09 | 65.795 | 625226 |
| 1731367800 | 67.17 | -0.22 | -0.33 | 67.36 | 67.3795 | 67.065 | 336114 |
| 1731108600 | 67.39 | -0.97 | -1.42 | 67.6 | 67.6399 | 67.06 | 306055 |
| 1731022200 | 68.36 | 1.28 | 1.91 | 68.07 | 68.4899 | 67.63 | 435784 |
| 1730935800 | 67.08 | -0.57 | -0.84 | 66.78 | 67.12 | 66.3481 | 379148 |
| 1730849400 | 67.65 | 0.66 | 0.99 | 67.3 | 67.66 | 67.15 | 362233 |
| 1730763000 | 66.989999 | 0.05 | 0.07 | 67.14 | 67.5299 | 66.89 | 2156962 |
| 1730500200 | 66.94 | -0.08 | -0.12 | 67.21 | 67.41 | 66.8101 | 1274760 |
| 1730413800 | 67.019999 | -0.01 | -0.01 | 67.24 | 67.24 | 66.4 | 4137428 |
| 1730327400 | 67.03 | -0.08 | -0.12 | 67 | 67.435 | 66.92 | 294183 |
| 1730241000 | 67.11 | -0.33 | -0.49 | 67.2 | 67.299 | 66.974999 | 2959083 |
| 1730154600 | 67.44 | 0.05 | 0.07 | 67.52 | 67.5799 | 67.22 | 2955432 |
| 1729895400 | 67.39 | -0.23 | -0.34 | 67.66 | 67.8692 | 67.24 | 259129 |
| 1729809000 | 67.62 | 0.28 | 0.42 | 67.72 | 67.7703 | 67.27 | 271962 |
| 1729722600 | 67.34 | -1.06 | -1.55 | 67.66 | 67.67 | 67.019999 | 236033 |
| 1729636200 | 68.4 | -0.16 | -0.23 | 68.31 | 68.54 | 68.225 | 220423 |
| 1729549800 | 68.56 | -0.81 | -1.17 | 69.09 | 69.1699 | 68.4555 | 353985 |
| 1729290600 | 69.37 | 0.55 | 0.80 | 69.24 | 69.45 | 69.11 | 191301 |
| 1729204200 | 68.82 | -0.24 | -0.35 | 69.13 | 69.31 | 68.7654 | 219751 |
| 1729117800 | 69.06 | 0.36 | 0.52 | 68.98 | 69.13 | 68.9225 | 251030 |
| 1729031400 | 68.7 | -0.62 | -0.89 | 69.15 | 69.15 | 68.607 | 212579 |
| 1728945000 | 69.32 | -0.06 | -0.09 | 69.1 | 69.37 | 68.8883 | 233724 |
| 1728685800 | 69.38 | 0.33 | 0.48 | 68.97 | 69.47 | 68.97 | 181378 |
| 1728599400 | 69.05 | 0.07 | 0.10 | 68.68 | 69.055 | 68.54 | 206160 |
| 1728513000 | 68.98 | -0.26 | -0.38 | 68.75 | 69.2 | 68.65 | 343010 |
| 1728426600 | 69.24 | -0.32 | -0.46 | 69.32 | 69.46 | 68.97 | 231911 |
| 1728340200 | 69.56 | -0.57 | -0.81 | 69.84 | 69.87 | 69.28 | 192805 |
| 1728081000 | 70.13 | 0.67 | 0.96 | 69.79 | 70.138 | 69.705 | 197877 |
| 1727994600 | 69.46 | -0.59 | -0.84 | 69.35 | 69.5999 | 69.15 | 220086 |
| 1727908200 | 70.05 | -0.35 | -0.50 | 70.08 | 70.24 | 69.9 | 188239 |
| 1727821800 | 70.4 | -0.27 | -0.38 | 71.26 | 71.26 | 70.0143 | 250551 |
| 1727735400 | 70.67 | 0.2 | 0.28 | 71.1 | 71.1 | 70.275 | 365183 |
| 1727476200 | 70.47 | -0.65 | -0.91 | 71.23 | 71.23 | 70.2855 | 268320 |
| 1727389800 | 71.12 | 1.44 | 2.07 | 71.05 | 71.3099 | 70.7732 | 230320 |
| 1727303400 | 69.68 | -0.49 | -0.70 | 70.3 | 70.31 | 69.6301 | 256066 |
| 1727217000 | 70.17 | 0.27 | 0.39 | 69.99 | 70.25 | 69.904 | 261604 |
| 1727130600 | 69.9 | 0.46 | 0.66 | 69.85 | 70.115 | 69.685 | 210177 |
| 1726871400 | 69.44 | -0.64 | -0.91 | 69.92 | 69.92 | 69.14 | 228972 |
| 1726785000 | 70.08 | 1.33 | 1.93 | 69.97 | 70.2499 | 69.5467 | 206455 |
| 1726698600 | 68.75 | 0.04 | 0.06 | 69.05 | 69.78 | 68.61 | 236529 |
| 1726612200 | 68.71 | -0.16 | -0.23 | 68.86 | 69.09 | 68.48 | 287860 |
| 1726525800 | 68.87 | 0.64 | 0.94 | 68.4 | 68.87 | 68.28 | 378591 |
| 1726266600 | 68.23 | 0.47 | 0.69 | 68.17 | 68.5 | 67.99 | 259405 |
| 1726180200 | 67.76 | 0.88 | 1.32 | 67.03 | 67.78 | 66.8319 | 181181 |
| 1726093800 | 66.879999 | 0.07 | 0.10 | 66.54 | 66.95 | 65.81 | 243679 |
| 1726007400 | 66.81 | 0.05 | 0.07 | 68.19 | 68.19 | 66.26 | 226304 |
| 1725921000 | 66.76 | 0.51 | 0.77 | 66.69 | 67.1299 | 66.6665 | 327884 |
| 1725661800 | 66.25 | -1.5 | -2.21 | 67.47 | 67.515 | 66.11 | 338896 |
| 1725575400 | 67.75 | 0.25 | 0.37 | 67.92 | 67.98 | 67.47 | 243946 |
| 1725489000 | 67.5 | -0.09 | -0.13 | 67.32 | 67.8629 | 67.32 | 234035 |
| 1725402600 | 67.59 | -1.56 | -2.26 | 68.66 | 68.66 | 67.46 | 283556 |
| 1725057000 | 69.15 | 0.31 | 0.45 | 69.37 | 69.37 | 68.77 | 205671 |
| 1724970600 | 68.84 | 0.07 | 0.10 | 68.93 | 69.23 | 68.75 | 314258 |
| 1724884200 | 68.77 | -0.71 | -1.02 | 69.07 | 69.14 | 68.53 | 267389 |
| 1724797800 | 69.48 | 0.36 | 0.52 | 69.43 | 69.6399 | 69.24 | 207428 |
| 1724711400 | 69.12 | -0.31 | -0.45 | 69.25 | 69.466 | 69.0601 | 199898 |
| 1724452200 | 69.43 | 1.44 | 2.12 | 68.46 | 69.49 | 68.4452 | 200125 |
| 1724365800 | 67.99 | -0.52 | -0.76 | 68.64 | 68.65 | 67.9 | 207944 |
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
