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 | -4.14 | -6.15064626356 | 67.31 | 69.11 | 61.69 | 250734 | 64.28640804 | SP |
| 4 | -4.41 | -6.52559928973 | 67.58 | 69.41 | 59.8301 | 407471 | 64.22966193 | SP |
| 12 | 12.76 | 25.3124380083 | 50.41 | 69.41 | 49.495 | 361409 | 62.26564236 | SP |
| 26 | 3.09 | 5.1431424767 | 60.08 | 69.41 | 46.9 | 385282 | 59.37697899 | SP |
| 52 | 9.19 | 17.0248240089 | 53.98 | 75.89 | 46.9 | 379426 | 61.2652474 | SP |
| 156 | 41.72 | 194.498834499 | 21.45 | 75.89 | 19 | 282122 | 47.98267133 | SP |
| 260 | 17.14 | 37.236584836 | 46.03 | 75.89 | 14.68 | 308106 | 41.72162265 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 63.17 | 0.8 | 1.28 | 61.46 | 63.3 | 61.19 | 178150 |
| 1782426600 | 62.37 | -1.24 | -1.95 | 64.72 | 64.91 | 61.69 | 268724 |
| 1782340200 | 63.61 | -1.68 | -2.57 | 65.23 | 65.239999 | 62.85 | 273645 |
| 1782253800 | 65.29 | -1.21 | -1.82 | 64.08 | 66.5 | 63.87 | 263991 |
| 1782167400 | 66.5 | -0.28 | -0.42 | 67.31 | 69.11 | 66.39 | 196577 |
| 1781821800 | 66.78 | 1.08 | 1.64 | 66.91 | 67.12 | 66.069999 | 132940 |
| 1781735400 | 65.7 | -0.49 | -0.74 | 65.97 | 68.09 | 65.62 | 236704 |
| 1781649000 | 66.19 | -0.44 | -0.66 | 66.61 | 67.76 | 66.18 | 109141 |
| 1781562600 | 66.629999 | 2.59 | 4.04 | 66.459999 | 67.44 | 66.459999 | 213883 |
| 1781303400 | 64.04 | 0.84 | 1.33 | 63.53 | 65.2 | 63.44 | 177666 |
| 1781217000 | 63.2 | 2.9 | 4.81 | 60.5 | 63.39 | 60.21 | 561727 |
| 1781130600 | 60.3 | -2.01 | -3.23 | 61.6 | 63.34 | 60.175 | 547911 |
| 1781044200 | 62.31 | -0.79 | -1.25 | 63.85 | 64.819999 | 59.8301 | 785321 |
| 1780957800 | 63.1 | 2.03 | 3.32 | 62.6 | 63.64 | 61.94 | 1444739 |
| 1780698600 | 61.07 | -4.8 | -7.29 | 64.099999 | 64.2 | 59.96 | 482147 |
| 1780612200 | 65.87 | -0.24 | -0.36 | 64.709999 | 66.379999 | 64.59 | 367451 |
| 1780525800 | 66.11 | -1.78 | -2.62 | 67.79 | 67.96 | 65.78 | 693582 |
| 1780439400 | 67.89 | -0.84 | -1.22 | 68.21 | 69.17 | 67.62 | 217080 |
| 1780353000 | 68.73 | 0.77 | 1.13 | 67.2 | 69.41 | 66.53 | 503631 |
| 1780093800 | 67.96 | 0.88 | 1.31 | 67.58 | 68.13 | 66.375 | 265093 |
| 1780007400 | 67.08 | 0.78 | 1.18 | 65.65 | 67.29 | 65.25 | 390280 |
| 1779921000 | 66.3 | 1.22 | 1.87 | 65.19 | 66.58 | 64.66 | 346117 |
| 1779834600 | 65.08 | 1.16 | 1.81 | 65.18 | 66.08 | 64.83 | 814425 |
| 1779489000 | 63.92 | -0.38 | -0.59 | 64.47 | 64.92 | 63.7 | 213625 |
| 1779402600 | 64.3 | 2.01 | 3.23 | 62.21 | 64.33 | 62.18 | 199925 |
| 1779316200 | 62.29 | 1.55 | 2.55 | 61.31 | 62.6 | 60.69 | 330195 |
| 1779229800 | 60.74 | -0.63 | -1.03 | 60.72 | 61.39 | 59.61 | 529586 |
| 1779143400 | 61.37 | -1.38 | -2.20 | 62.52 | 62.52 | 60.16 | 354833 |
| 1778884200 | 62.75 | -2.78 | -4.24 | 63.87 | 63.87 | 62.56 | 195373 |
| 1778797800 | 65.53 | 1.31 | 2.04 | 64.099999 | 66.09 | 63.41 | 239460 |
| 1778711400 | 64.22 | 0.2 | 0.31 | 63.98 | 64.614999 | 62.69 | 116913 |
| 1778625000 | 64.019999 | -1.14 | -1.75 | 64.099999 | 64.5 | 62.2556 | 520338 |
| 1778538600 | 65.16 | 0.77 | 1.20 | 64.08 | 65.9799 | 63.25 | 226929 |
| 1778279400 | 64.39 | 0.57 | 0.89 | 64.41 | 64.459999 | 62.95 | 163244 |
| 1778193000 | 63.82 | -2.1 | -3.19 | 65 | 65 | 62.81 | 485664 |
| 1778106600 | 65.92 | 3.06 | 4.87 | 64.51 | 65.94 | 64.23 | 364849 |
| 1778020200 | 62.86 | 1.49 | 2.43 | 62 | 62.94 | 61.61 | 297017 |
| 1777933800 | 61.37 | 1.27 | 2.11 | 60.4 | 61.725 | 60.4 | 734554 |
| 1777674600 | 60.1 | 0.63 | 1.06 | 59.8 | 60.77 | 59.76 | 453517 |
| 1777588200 | 59.47 | 1.79 | 3.10 | 58.18 | 59.64 | 58.15 | 304183 |
| 1777501800 | 57.68 | -1.07 | -1.82 | 58.4 | 58.44 | 57.08 | 343496 |
| 1777415400 | 58.75 | -1 | -1.67 | 59.25 | 59.64 | 58.06 | 241795 |
| 1777329000 | 59.75 | -0.33 | -0.55 | 60.11 | 60.67 | 59.36 | 167595 |
| 1777069800 | 60.08 | 0.03 | 0.05 | 60.59 | 60.82 | 59.89 | 153394 |
| 1776983400 | 60.05 | -1.3 | -2.12 | 60.86 | 61.27 | 58.99 | 256615 |
| 1776897000 | 61.35 | 1.71 | 2.87 | 61 | 61.59 | 60.85 | 172240 |
| 1776810600 | 59.64 | -1.6 | -2.61 | 61.5 | 61.5 | 59.41 | 496566 |
| 1776724200 | 61.24 | 0.58 | 0.96 | 59.71 | 61.29 | 59.7 | 365126 |
| 1776465000 | 60.66 | 1.97 | 3.36 | 59.82 | 60.87 | 59.42 | 215509 |
| 1776378600 | 58.69 | 0.13 | 0.22 | 58.8 | 58.8 | 57.41 | 235658 |
| 1776292200 | 58.56 | 0.85 | 1.47 | 57.83 | 58.58 | 57.515 | 1636981 |
| 1776205800 | 57.71 | 2.01 | 3.61 | 56.76 | 58.2399 | 56.76 | 267039 |
| 1776119400 | 55.7 | 1.72 | 3.19 | 53.19 | 55.72 | 53.09 | 243237 |
| 1775860200 | 53.98 | 0.21 | 0.39 | 54.18 | 54.69 | 53.7609 | 100684 |
| 1775773800 | 53.77 | 0.24 | 0.45 | 53.1 | 54.37 | 52.65 | 122064 |
| 1775687400 | 53.53 | 2.37 | 4.63 | 54.18 | 54.44 | 53.08 | 240665 |
| 1775601000 | 51.16 | 0.29 | 0.57 | 50.4 | 51.16 | 49.495 | 169296 |
| 1775514600 | 50.87 | 0.6 | 1.19 | 50.41 | 51.11 | 50.41 | 149357 |
| 1775169000 | 50.27 | 0.32 | 0.64 | 48.37 | 50.27 | 48.01 | 143171 |
| 1775082600 | 49.95 | 0.14 | 0.28 | 50.41 | 50.94 | 49.86 | 239758 |
| 1774996200 | 49.81 | 2.45 | 5.17 | 48.07 | 49.93 | 47.92 | 173463 |
| 1774909800 | 47.36 | -1.17 | -2.41 | 49.28 | 49.41 | 46.9 | 351492 |
| 1774650600 | 48.53 | -2.08 | -4.11 | 49.85 | 50 | 48.335 | 161942 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
