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 | -1.35 | -2.15965445529 | 62.51 | 63.44 | 60.86 | 2568644 | 62.08344523 | SP |
| 4 | -2.65 | -4.15295408243 | 63.81 | 64.48 | 60.86 | 2014305 | 63.13626862 | SP |
| 12 | -0.07 | -0.114323044259 | 61.23 | 64.48 | 60.3 | 1972053 | 62.52269448 | SP |
| 26 | -0.39 | -0.633631194151 | 61.55 | 65.08 | 60.3 | 1778304 | 62.79103084 | SP |
| 52 | 3.91 | 6.82969432314 | 57.25 | 65.08 | 55.0842 | 1532069 | 60.76540214 | SP |
| 156 | 9.92 | 19.3598750976 | 51.24 | 65.08 | 43.67 | 1726325 | 53.63902721 | SP |
| 260 | 27.73 | 82.9494466048 | 33.43 | 65.08 | 27.65 | 1863635 | 49.59841919 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 61.16 | -0.43 | -0.70 | 61.66 | 61.74 | 60.86 | 3072782 |
| 1741732200 | 61.59 | -0.88 | -1.41 | 62.4 | 62.44 | 61.3337 | 3446438 |
| 1741645800 | 62.47 | -0.84 | -1.33 | 62.73 | 63.34 | 62.05 | 1887009 |
| 1741390200 | 63.31 | 0.71 | 1.13 | 62.48 | 63.44 | 62.465 | 2029593 |
| 1741303800 | 62.6 | -0.44 | -0.70 | 62.51 | 62.86 | 62.1758 | 2560613 |
| 1741217400 | 63.04 | 0.44 | 0.70 | 62.54 | 63.235 | 61.34 | 2458285 |
| 1741131000 | 62.6 | -1.06 | -1.67 | 63.49 | 63.51 | 62.47 | 3496917 |
| 1741044600 | 63.66 | -0.46 | -0.72 | 64.28 | 64.48 | 63.305 | 1833305 |
| 1740785400 | 64.12 | 0.78 | 1.23 | 63.51 | 64.17 | 63.095 | 1521004 |
| 1740699000 | 63.34 | -0.26 | -0.41 | 63.63 | 64.084999 | 63.3 | 1124829 |
| 1740612600 | 63.6 | -0.29 | -0.45 | 63.89 | 63.9963 | 63.4242 | 1218393 |
| 1740526200 | 63.89 | 0.19 | 0.30 | 63.82 | 64.04 | 63.59 | 1428685 |
| 1740439800 | 63.7 | -0.06 | -0.09 | 63.86 | 64.04 | 63.66 | 1711261 |
| 1740180600 | 63.76 | -0.5 | -0.78 | 64.209999 | 64.22 | 63.715 | 1450555 |
| 1740094200 | 64.26 | -0.16 | -0.25 | 64.23 | 64.31 | 63.9245 | 1290462 |
| 1740007800 | 64.42 | 0.32 | 0.50 | 64 | 64.43 | 63.95 | 2905129 |
| 1739921400 | 64.099999 | 0.29 | 0.45 | 63.74 | 64.099999 | 63.6358 | 1537114 |
| 1739575800 | 63.81 | -0.26 | -0.41 | 64.09 | 64.209999 | 63.7725 | 1722743 |
| 1739489400 | 64.069999 | 0.48 | 0.75 | 63.81 | 64.0899 | 63.63 | 1726351 |
| 1739403000 | 63.59 | -0.38 | -0.59 | 63.37 | 63.71 | 63.325 | 1371609 |
| 1739316600 | 63.97 | 0.42 | 0.66 | 63.45 | 63.97 | 63.37 | 968404 |
| 1739230200 | 63.55 | 0.27 | 0.43 | 63.56 | 63.56 | 63.22 | 1260693 |
| 1738971000 | 63.28 | -0.41 | -0.64 | 63.8 | 63.87 | 63.23 | 1443822 |
| 1738884600 | 63.69 | -0.11 | -0.17 | 63.91 | 63.92 | 63.4147 | 1336525 |
| 1738798200 | 63.8 | 0.51 | 0.81 | 63.46 | 63.8099 | 63.16 | 1307348 |
| 1738711800 | 63.29 | 0.01 | 0.02 | 63 | 63.4 | 62.925 | 1454967 |
| 1738625400 | 63.28 | -0.19 | -0.30 | 62.73 | 63.51 | 62.53 | 2099158 |
| 1738366200 | 63.47 | -0.27 | -0.42 | 63.86 | 64.03 | 63.38 | 1364060 |
| 1738279800 | 63.74 | 0.63 | 1.00 | 63.52 | 63.8761 | 63.37 | 1370629 |
| 1738193400 | 63.11 | -0.11 | -0.17 | 63.19 | 63.53 | 63.02 | 3456429 |
| 1738107000 | 63.22 | -0.4 | -0.63 | 63.54 | 63.58 | 63.14 | 4112015 |
| 1738020600 | 63.62 | 0.29 | 0.46 | 62.96 | 63.6254 | 62.96 | 1808446 |
| 1737761400 | 63.33 | 0.43 | 0.68 | 63.3 | 63.49 | 63.2335 | 1321223 |
| 1737675000 | 62.9 | 0 | 0.00 | 62.9 | 62.9 | 62.9 | 0 |
| 1737588600 | 62.9 | -0.21 | -0.33 | 63.16 | 63.19 | 62.8801 | 1607970 |
| 1737502200 | 63.11 | 0.52 | 0.83 | 62.77 | 63.14 | 62.7 | 1848318 |
| 1737156600 | 62.59 | 0.31 | 0.50 | 62.57 | 62.7499 | 62.43 | 1523657 |
| 1737070200 | 62.28 | 0.3 | 0.48 | 61.96 | 62.3358 | 61.8501 | 2170036 |
| 1736983800 | 61.98 | 0.7 | 1.14 | 62 | 62.12 | 61.75 | 1737420 |
| 1736897400 | 61.28 | 0.34 | 0.56 | 61.12 | 61.28 | 60.7533 | 1513759 |
| 1736811000 | 60.94 | 0.48 | 0.79 | 60.31 | 60.95 | 60.3 | 1788595 |
| 1736551800 | 60.46 | -0.91 | -1.48 | 61.06 | 61.123 | 60.35 | 3747341 |
| 1736379000 | 61.37 | 0.13 | 0.21 | 61.2 | 61.396036 | 60.84 | 1571185 |
| 1736292600 | 61.24 | -0.1 | -0.16 | 61.55 | 61.745 | 61.07 | 2272644 |
| 1736206200 | 61.34 | -0.18 | -0.29 | 61.66 | 61.93 | 61.23 | 1575632 |
| 1735947000 | 61.52 | 0.4 | 0.65 | 61.38 | 61.6058 | 61.116419 | 1362164 |
| 1735860600 | 61.12 | -0.22 | -0.36 | 61.64 | 61.8 | 60.8536 | 1885783 |
| 1735687800 | 61.34 | 0.1 | 0.16 | 61.4 | 61.55 | 61.09 | 1722540 |
| 1735601400 | 61.24 | -0.66 | -1.07 | 61.41 | 61.47 | 60.8747 | 2081525 |
| 1735342200 | 61.9 | -0.38 | -0.61 | 61.99 | 62.255 | 61.6 | 1824111 |
| 1735255800 | 62.28 | 0.13 | 0.21 | 61.96 | 62.34 | 61.91 | 1530665 |
| 1735077840 | 62.15 | 0.52 | 0.84 | 61.71 | 62.16 | 61.61 | 757119 |
| 1734996600 | 61.63 | 0.25 | 0.41 | 61.32 | 61.6759 | 61.03 | 2508356 |
| 1734737400 | 61.38 | 0.65 | 1.07 | 60.64 | 61.81 | 60.57 | 3762499 |
| 1734651000 | 60.73 | -0.18 | -0.30 | 61.23 | 61.4973 | 60.71 | 5686683 |
| 1734564600 | 60.91 | -1.63 | -2.61 | 62.52 | 62.58 | 60.89 | 3072823 |
| 1734478200 | 62.54 | -0.69 | -1.09 | 62.53 | 62.68 | 62.35 | 2120929 |
| 1734391800 | 63.23 | -0.15 | -0.24 | 63.43 | 63.63 | 63.16 | 1760212 |
| 1734132600 | 63.38 | 0.23 | 0.36 | 63.44 | 63.4757 | 63.21 | 1832852 |
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
