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 | -0.63 | -1.10798452339 | 56.86 | 57.65 | 54.57 | 2735783 | 55.78599012 | SP |
| 4 | -1.36 | -2.36152109741 | 57.59 | 58.8894 | 54.57 | 2338130 | 57.26030166 | SP |
| 12 | -3.16 | -5.32076107089 | 59.39 | 59.39 | 54.57 | 2113509 | 57.39865155 | SP |
| 26 | 0.76 | 1.37010996935 | 55.47 | 61.92 | 54.005 | 1789261 | 57.92793311 | SP |
| 52 | 1.37 | 2.49726576741 | 54.86 | 61.92 | 53.03 | 2003681 | 56.67951541 | SP |
| 156 | 7.2 | 14.684886804 | 49.03 | 61.92 | 39.9501 | 1870205 | 51.23233738 | SP |
| 260 | 31.73 | 129.510204082 | 24.5 | 61.92 | 18.26 | 1189131 | 50.72727626 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 56.23 | 0.97 | 1.76 | 55.18 | 56.38 | 55.145 | 2675115 |
| 1741303800 | 55.26 | -0.19 | -0.34 | 54.88 | 55.45 | 54.69 | 2436578 |
| 1741217400 | 55.45 | 0.16 | 0.29 | 55.25 | 55.615 | 54.57 | 2593151 |
| 1741131000 | 55.29 | -0.79 | -1.41 | 55.58 | 56.07 | 55 | 3342678 |
| 1741044600 | 56.08 | -1.18 | -2.06 | 57.47 | 57.65 | 55.733 | 3399847 |
| 1740785400 | 57.26 | 0.3 | 0.53 | 56.86 | 57.27 | 56.5 | 1907060 |
| 1740699000 | 56.96 | -0.54 | -0.94 | 57.46 | 57.7799 | 56.92 | 1674154 |
| 1740612600 | 57.5 | -0.4 | -0.69 | 58.06 | 58.0931 | 57.3301 | 1822772 |
| 1740526200 | 57.9 | -0.19 | -0.33 | 58.05 | 58.34 | 57.6101 | 1624778 |
| 1740439800 | 58.09 | 0.21 | 0.36 | 58.02 | 58.31 | 57.78 | 2168722 |
| 1740180600 | 57.88 | -0.94 | -1.60 | 58.77 | 58.8894 | 57.775 | 2330256 |
| 1740094200 | 58.82 | 0.08 | 0.14 | 58.65 | 58.87 | 58.4619 | 1923548 |
| 1740007800 | 58.74 | 0.08 | 0.14 | 58.45 | 58.79 | 58.38 | 2259902 |
| 1739921400 | 58.66 | 0.5 | 0.86 | 58.29 | 58.69 | 58.03 | 2546547 |
| 1739575800 | 58.16 | 0.1 | 0.17 | 58.3 | 58.65 | 58.1128 | 2006016 |
| 1739489400 | 58.06 | 0.91 | 1.59 | 57.42 | 58.08 | 57.15 | 3052262 |
| 1739403000 | 57.15 | -0.69 | -1.19 | 57.3 | 57.51 | 57.065 | 2917644 |
| 1739316600 | 57.84 | 0.2 | 0.35 | 57.55 | 57.8903 | 57.49 | 2557404 |
| 1739230200 | 57.64 | 0.46 | 0.80 | 57.55 | 57.715 | 57.3417 | 2064272 |
| 1738971000 | 57.18 | -0.23 | -0.40 | 57.59 | 57.6858 | 57.1201 | 1911859 |
| 1738884600 | 57.41 | -0.71 | -1.22 | 58.21 | 58.34 | 57.17345 | 2390118 |
| 1738798200 | 58.12 | 0.09 | 0.16 | 58.15 | 58.32 | 57.765 | 2068702 |
| 1738711800 | 58.03 | 0.43 | 0.75 | 57.53 | 58.15 | 57.4387 | 1707053 |
| 1738625400 | 57.6 | -0.45 | -0.78 | 57.27 | 57.975 | 56.8701 | 2920091 |
| 1738366200 | 58.05 | -0.92 | -1.56 | 58.93 | 58.96 | 57.9201 | 1852817 |
| 1738279800 | 58.97 | 0.28 | 0.48 | 58.95 | 59.21 | 58.65 | 1493330 |
| 1738193400 | 58.69 | 0.05 | 0.09 | 58.67 | 58.9899 | 58.4901 | 1559859 |
| 1738107000 | 58.64 | -0.32 | -0.54 | 59.02 | 59.06 | 58.4901 | 1543685 |
| 1738020600 | 58.96 | 0.29 | 0.49 | 58.5 | 59.1819 | 58.5 | 2167861 |
| 1737761400 | 58.67 | 0.3 | 0.51 | 58.9 | 58.989 | 58.5601 | 1590187 |
| 1737675000 | 58.37 | 0 | 0.00 | 58.37 | 58.37 | 58.37 | 0 |
| 1737588600 | 58.37 | -0.41 | -0.70 | 58.79 | 58.7993 | 58.34 | 1927239 |
| 1737502200 | 58.78 | 0.36 | 0.62 | 58.7 | 58.89 | 58.49 | 2064110 |
| 1737156600 | 58.42 | 0.35 | 0.60 | 58.45 | 58.609 | 58.32 | 1572866 |
| 1737070200 | 58.07 | 0.18 | 0.31 | 57.84 | 58.14 | 57.5931 | 1936966 |
| 1736983800 | 57.89 | 0.5 | 0.87 | 58.23 | 58.3426 | 57.735 | 2191685 |
| 1736897400 | 57.39 | 0.43 | 0.75 | 57.24 | 57.4299 | 56.87 | 2148267 |
| 1736811000 | 56.96 | 0.51 | 0.90 | 56.285 | 57 | 56.27 | 2597529 |
| 1736551800 | 56.45 | -0.46 | -0.81 | 56.66 | 56.96 | 56.33 | 2751883 |
| 1736379000 | 56.91 | -0.12 | -0.21 | 56.83 | 56.91 | 56.34 | 1941132 |
| 1736292600 | 57.03 | -0.1 | -0.18 | 57.46 | 57.53 | 56.825 | 2295733 |
| 1736206200 | 57.13 | 0.13 | 0.23 | 57.31 | 57.7779 | 57 | 2034796 |
| 1735947000 | 57 | 0.42 | 0.74 | 56.77 | 57.1084 | 56.37 | 2098450 |
| 1735860600 | 56.58 | 0.1 | 0.18 | 56.89 | 57.1599 | 56.35 | 2516790 |
| 1735687800 | 56.48 | 0.32 | 0.57 | 56.4 | 56.76 | 56.29 | 1777610 |
| 1735601400 | 56.16 | -0.56 | -0.99 | 56.38 | 56.43 | 55.77 | 1388177 |
| 1735342200 | 56.72 | -0.55 | -0.96 | 56.76 | 57.19 | 56.4052 | 1333010 |
| 1735255800 | 57.27 | 0.05 | 0.09 | 57.06 | 57.3833 | 56.93 | 854166 |
| 1735077840 | 57.22 | 0.3 | 0.53 | 57.01 | 57.2201 | 56.73 | 910965 |
| 1734996600 | 56.92 | 0.13 | 0.23 | 56.65 | 56.99 | 56.3701 | 2633954 |
| 1734737400 | 56.79 | 0.73 | 1.30 | 55.92 | 57.095 | 55.8114 | 3908638 |
| 1734651000 | 56.06 | -0.34 | -0.60 | 56.92 | 56.96 | 55.93 | 3209411 |
| 1734564600 | 56.4 | -1.71 | -2.94 | 58.3 | 58.4467 | 56.36 | 2067116 |
| 1734478200 | 58.11 | -0.34 | -0.58 | 58.16 | 58.3499 | 57.8801 | 1702837 |
| 1734391800 | 58.45 | -0.44 | -0.75 | 58.83 | 59.065 | 58.3974 | 1561661 |
| 1734132600 | 58.89 | -0.43 | -0.72 | 59.39 | 59.39 | 58.73 | 1378583 |
| 1734046200 | 59.32 | -0.47 | -0.79 | 59.65 | 59.66 | 59.2648 | 1183629 |
| 1733959800 | 59.79 | 0.12 | 0.20 | 59.95 | 59.96 | 59.51 | 1531589 |
| 1733873400 | 59.67 | -0.7 | -1.16 | 60.35 | 60.37 | 59.58 | 1754718 |
| 1733787000 | 60.37 | -0.07 | -0.12 | 60.735 | 60.96 | 60.33 | 1660138 |
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
