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 | 3.02 | 4.520281395 | 66.81 | 69.91 | 66.81 | 22962 | 68.51639065 | SP |
| 4 | 2.56 | 3.80555968485 | 67.27 | 69.91 | 64.9301 | 14915 | 67.46877879 | SP |
| 12 | 9.29 | 15.3452262967 | 60.54 | 69.91 | 60.085 | 12586 | 65.69453198 | SP |
| 26 | 7.22 | 11.5317042006 | 62.61 | 69.91 | 60.085 | 15961 | 64.68987498 | SP |
| 52 | 17.35 | 33.0602134146 | 52.48 | 69.91 | 52.16 | 13653 | 61.93623128 | SP |
| 156 | 18.2 | 35.2508231648 | 51.63 | 69.91 | 41.84 | 19707 | 51.65413026 | SP |
| 260 | 31.41 | 81.7542946382 | 38.42 | 69.91 | 37.45 | 18266 | 50.91455477 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 69.11 | 0.38 | 0.55 | 68.74 | 69.11 | 68.74 | 11707 |
| 1741991400 | 68.7313 | -0.12 | -0.17 | 69.25 | 69.25 | 68.7121 | 4762 |
| 1741905000 | 68.85 | 1.23 | 1.82 | 67.88 | 68.99 | 67.88 | 71396 |
| 1741818600 | 67.6209 | 0.5 | 0.75 | 67.019999 | 67.79 | 67.019999 | 12602 |
| 1741732200 | 67.12 | 0.91 | 1.37 | 66.81 | 67.27 | 66.81 | 15295 |
| 1741645800 | 66.209999 | -0.66 | -0.99 | 66.73 | 66.849999 | 66.01 | 19784 |
| 1741390200 | 66.8721 | -0.09 | -0.14 | 66.989999 | 67.3943 | 66.67 | 2977 |
| 1741303800 | 66.9646 | -0.19 | -0.28 | 66.87 | 67.16 | 66.87 | 4208 |
| 1741217400 | 67.15 | 0.33 | 0.49 | 66.709999 | 67.32 | 66.709999 | 7669 |
| 1741131000 | 66.819999 | 0.63 | 0.95 | 66.97 | 66.989999 | 66.47 | 41905 |
| 1741044600 | 66.1934 | 0.88 | 1.35 | 65.95 | 66.485 | 65.95 | 13216 |
| 1740785400 | 65.31 | -0.5 | -0.76 | 65.28 | 65.43 | 64.930099 | 8089 |
| 1740699000 | 65.812799 | -1.07 | -1.60 | 66.53 | 66.53 | 65.7713 | 7300 |
| 1740612600 | 66.884 | 0.18 | 0.28 | 66.43 | 66.97 | 66.43 | 19618 |
| 1740526200 | 66.7 | -0.94 | -1.40 | 67.51 | 67.51 | 66.2 | 14665 |
| 1740439800 | 67.6437 | 0.21 | 0.31 | 67.68 | 67.7286 | 67.39 | 23638 |
| 1740180600 | 67.438 | -0.22 | -0.32 | 67.62 | 67.62 | 67.3238 | 4743 |
| 1740094200 | 67.6547 | 0.14 | 0.21 | 67.53 | 67.8504 | 67.53 | 6217 |
| 1740007800 | 67.51 | -0.24 | -0.35 | 67.62 | 67.7 | 67.2135 | 2104 |
| 1739921400 | 67.75 | 1.41 | 2.12 | 67.27 | 67.76 | 67.27 | 7372 |
| 1739575800 | 66.3418 | -1.3 | -1.92 | 67.89 | 67.89 | 66.267799 | 6610 |
| 1739489400 | 67.6439 | 0.65 | 0.97 | 67.18 | 67.66 | 67.0708 | 43395 |
| 1739403000 | 66.995 | 0.14 | 0.22 | 66.86 | 67.0086 | 66.86 | 3750 |
| 1739316600 | 66.850899 | -0.15 | -0.22 | 66.95 | 67.06 | 66.734952 | 4226 |
| 1739230200 | 67 | 0.99 | 1.50 | 66.91 | 67.12 | 66.8 | 18534 |
| 1738971000 | 66.0083 | 0.08 | 0.12 | 66.3 | 66.633799 | 65.94 | 12048 |
| 1738884600 | 65.9273 | -0.07 | -0.11 | 65.94 | 65.94 | 65.56 | 8806 |
| 1738798200 | 66 | 0.11 | 0.17 | 66.069999 | 66.4465 | 65.944 | 11236 |
| 1738711800 | 65.89 | 0.57 | 0.88 | 65.709999 | 66.03 | 65.571799 | 16161 |
| 1738625400 | 65.3182 | 0.62 | 0.96 | 65.28 | 65.66 | 65.205 | 30002 |
| 1738366200 | 64.7 | -0.42 | -0.64 | 65.4 | 65.56 | 64.69 | 5564 |
| 1738279800 | 65.12 | 1.22 | 1.90 | 64.769999 | 65.28 | 64.769999 | 7717 |
| 1738193400 | 63.9045 | 0.06 | 0.09 | 64.15 | 64.16 | 63.8228 | 5908 |
| 1738107000 | 63.8447 | 0.72 | 1.14 | 63.43 | 63.8447 | 63.43 | 6953 |
| 1738020600 | 63.125 | -0.84 | -1.32 | 63.51 | 63.51 | 62.8372 | 6595 |
| 1737761400 | 63.9672 | 0.18 | 0.28 | 64.019999 | 64.16 | 63.88 | 7434 |
| 1737675000 | 63.7909 | 0 | 0.00 | 63.7909 | 63.7909 | 63.7909 | 0 |
| 1737588600 | 63.7909 | 0.19 | 0.30 | 63.7 | 63.92 | 63.6492 | 17362 |
| 1737502200 | 63.6 | 0.49 | 0.78 | 63.38 | 63.77 | 63.38 | 73454 |
| 1737156600 | 63.11 | -0.3 | -0.47 | 63.13 | 63.54 | 63.0816 | 7689 |
| 1737070200 | 63.41 | 0.46 | 0.72 | 63.45 | 63.76 | 63.41 | 2492 |
| 1736983800 | 62.9547 | 0.99 | 1.59 | 62.59 | 62.9809 | 62.422 | 5419 |
| 1736897400 | 61.9695 | 0.36 | 0.58 | 61.63 | 62.0303 | 61.63 | 6523 |
| 1736811000 | 61.61 | -1.03 | -1.64 | 61.73 | 62.02 | 61.49 | 6067 |
| 1736551800 | 62.64 | 0.83 | 1.34 | 63.04 | 63.1474 | 62.64 | 8686 |
| 1736379000 | 61.81 | 0.32 | 0.52 | 61.97 | 61.97 | 61.4812 | 2204 |
| 1736292600 | 61.4924 | 0.45 | 0.73 | 61.81 | 61.81 | 61.4 | 3382 |
| 1736206200 | 61.0448 | 0.02 | 0.03 | 60.78 | 61.26 | 60.78 | 6311 |
| 1735947000 | 61.0254 | -0.43 | -0.71 | 61.33 | 61.33 | 61.0254 | 1256 |
| 1735860600 | 61.46 | 0.73 | 1.20 | 61.21 | 61.55 | 61.0847 | 7608 |
| 1735687800 | 60.73 | 0.43 | 0.71 | 60.27 | 60.7442 | 60.27 | 6833 |
| 1735601400 | 60.3 | -0.39 | -0.64 | 60.53 | 60.53 | 60.085 | 9255 |
| 1735342200 | 60.69 | -0.45 | -0.74 | 60.64 | 60.77 | 60.5127 | 11563 |
| 1735255800 | 61.14 | 0.43 | 0.70 | 60.95 | 61.19 | 60.88 | 11726 |
| 1735077840 | 60.7126 | 0.26 | 0.44 | 60.54 | 60.74 | 60.54 | 1097 |
| 1734996600 | 60.448 | -2.75 | -4.36 | 60.49 | 60.61 | 60.3458 | 8839 |
| 1734737400 | 63.2013 | 0.83 | 1.33 | 62.82 | 63.2887 | 62.8025 | 10865 |
| 1734651000 | 62.374 | -0.07 | -0.11 | 62.53 | 62.53 | 62.23 | 119815 |
| 1734564600 | 62.4448 | -1.36 | -2.13 | 63.675 | 63.7271 | 62.4448 | 8334 |
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
