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 | -0.4653 | -0.723639191291 | 64.3 | 65.4 | 63.65 | 36675 | 64.37003129 | SP |
| 4 | -0.4353 | -0.677298895286 | 64.27 | 66.9 | 62.5 | 51603 | 64.45939209 | SP |
| 12 | 0.0847 | 0.132862745098 | 63.75 | 66.9 | 62.49 | 47280 | 64.53510129 | SP |
| 26 | 5.4847 | 9.39965724079 | 58.35 | 66.9 | 57.96 | 85993 | 62.07220866 | SP |
| 52 | 8.3247 | 14.996757341 | 55.51 | 66.9 | 54.63 | 89917 | 59.26797227 | SP |
| 156 | 17.5147 | 37.8123920553 | 46.32 | 66.9 | 42.83 | 186847 | 51.55762457 | SP |
| 260 | 9.2847 | 17.0205316224 | 54.55 | 66.9 | 38.78 | 187239 | 50.16282984 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 65.239999 | 1.1 | 1.71 | 64.989999 | 65.4 | 64.94 | 31078 |
| 1783031400 | 64.14 | 0.33 | 0.52 | 64.4 | 64.968 | 63.65 | 40351 |
| 1782945000 | 63.81 | -0.9 | -1.39 | 63.93 | 64.2899 | 63.74 | 48160 |
| 1782858600 | 64.709999 | 0.56 | 0.87 | 64.3 | 64.745 | 64.3 | 27109 |
| 1782772200 | 64.15 | 0.42 | 0.66 | 64.11 | 64.34 | 63.4799 | 115662 |
| 1782513000 | 63.73 | 0.1 | 0.16 | 63.04 | 63.73 | 62.73 | 64203 |
| 1782426600 | 63.63 | -0.68 | -1.06 | 64.12 | 64.12 | 63.425 | 41378 |
| 1782340200 | 64.31 | -0.07 | -0.11 | 64.34 | 64.47 | 64.017799 | 54688 |
| 1782253800 | 64.379999 | -1.97 | -2.97 | 64.56 | 64.84 | 64.19 | 143408 |
| 1782167400 | 66.349999 | -0.12 | -0.18 | 66.4 | 66.64 | 66.3 | 28754 |
| 1781821800 | 66.4683 | 1.06 | 1.62 | 66.239999 | 66.59 | 66.239999 | 21728 |
| 1781735400 | 65.41 | -0.51 | -0.78 | 66.42 | 66.685 | 65.41 | 47718 |
| 1781649000 | 65.9243 | -0.68 | -1.01 | 66.23 | 66.489999 | 65.89 | 36017 |
| 1781562600 | 66.599999 | 1.03 | 1.57 | 66.83 | 66.9 | 66.599999 | 31008 |
| 1781303400 | 65.5736 | 0.42 | 0.65 | 65.37 | 65.83 | 65.08 | 30465 |
| 1781217000 | 65.15 | 2.48 | 3.96 | 63.66 | 65.17 | 63.47 | 41411 |
| 1781130600 | 62.67 | -0.77 | -1.21 | 63.15 | 65.390699 | 62.67 | 61423 |
| 1781044200 | 63.44 | 0.46 | 0.73 | 64.269999 | 64.349999 | 62.5 | 64300 |
| 1780957800 | 62.98 | -0.08 | -0.13 | 63.33 | 63.49 | 62.9515 | 33873 |
| 1780698600 | 63.06 | -2.64 | -4.02 | 64.349999 | 64.41 | 62.92 | 39138 |
| 1780612200 | 65.7 | 0.36 | 0.55 | 65.42 | 65.76 | 65.2851 | 28677 |
| 1780525800 | 65.34 | -0.91 | -1.37 | 65.92 | 66.019999 | 64.010099 | 66779 |
| 1780439400 | 66.248599 | 0.01 | 0.01 | 65.81 | 66.3083 | 65.81 | 27537 |
| 1780353000 | 66.239999 | 0.39 | 0.59 | 65.83 | 66.36 | 65.739999 | 40613 |
| 1780093800 | 65.849999 | -0.33 | -0.50 | 65.879999 | 65.959999 | 65.53 | 28527 |
| 1780007400 | 66.18 | 0.18 | 0.27 | 65.39 | 66.18 | 65.25 | 37627 |
| 1779921000 | 66 | -0.27 | -0.41 | 66.09 | 66.15 | 65.61 | 55603 |
| 1779834600 | 66.269999 | 1.4 | 2.16 | 66.05 | 66.36 | 66.019999 | 99436 |
| 1779489000 | 64.87 | 0.67 | 1.04 | 65.01 | 65.22 | 64.864999 | 54971 |
| 1779402600 | 64.2 | 0.42 | 0.66 | 63.92 | 64.569999 | 63.75 | 69078 |
| 1779316200 | 63.78 | 0.8 | 1.27 | 62.96 | 63.835 | 62.9 | 31296 |
| 1779229800 | 62.98 | -0.77 | -1.21 | 62.49 | 63.32 | 62.49 | 50800 |
| 1779143400 | 63.75 | 0.41 | 0.65 | 63.91 | 63.91 | 63.2601 | 72875 |
| 1778884200 | 63.34 | -1.26 | -1.95 | 63.46 | 63.7399 | 63.16 | 46272 |
| 1778797800 | 64.599999 | 0.04 | 0.06 | 64.56 | 64.8782 | 64.56 | 43485 |
| 1778711400 | 64.56 | 0.33 | 0.51 | 64.31 | 64.68 | 64.075 | 35953 |
| 1778625000 | 64.23 | -1.16 | -1.77 | 64.519999 | 64.79 | 63.87 | 48340 |
| 1778538600 | 65.39 | -0.36 | -0.55 | 65.7 | 65.879999 | 65.39 | 36382 |
| 1778279400 | 65.75 | 0.79 | 1.22 | 65.569999 | 65.93 | 65.569999 | 36554 |
| 1778193000 | 64.955299 | -0.55 | -0.85 | 65.73 | 65.73 | 64.9 | 35862 |
| 1778106600 | 65.51 | 0.63 | 0.97 | 65.23 | 65.65 | 65.150899 | 38790 |
| 1778020200 | 64.879999 | 1.19 | 1.86 | 64.51 | 64.879999 | 64.22 | 44126 |
| 1777933800 | 63.6937 | -0.27 | -0.42 | 64.03 | 64.325 | 63.57 | 41004 |
| 1777674600 | 63.96 | 0.08 | 0.13 | 63.98 | 64.5 | 63.85 | 36554 |
| 1777588200 | 63.88 | 1.07 | 1.70 | 63.38 | 64.09 | 63.175 | 46884 |
| 1777501800 | 62.81 | -0.59 | -0.93 | 63.28 | 63.2999 | 62.8 | 29622 |
| 1777415400 | 63.4 | -0.06 | -0.09 | 63.31 | 63.4 | 63.06 | 46694 |
| 1777329000 | 63.46 | -0.44 | -0.69 | 63.74 | 63.74 | 63.3701 | 33339 |
| 1777069800 | 63.898 | 0.51 | 0.81 | 63.67 | 63.98 | 63.545 | 37561 |
| 1776983400 | 63.3839 | -1.25 | -1.93 | 64.04 | 64.18 | 63.03 | 45115 |
| 1776897000 | 64.6344 | 0.8 | 1.26 | 64.55 | 64.8281 | 64.459999 | 34855 |
| 1776810600 | 63.83 | -0.99 | -1.53 | 64.75 | 64.9199 | 63.74 | 38729 |
| 1776724200 | 64.819999 | -0.51 | -0.78 | 64.819999 | 65 | 64.489999 | 55377 |
| 1776465000 | 65.33 | 1.18 | 1.84 | 65.23 | 65.78 | 65.19 | 91472 |
| 1776378600 | 64.15 | 0.15 | 0.23 | 64.04 | 64.3382 | 63.89 | 36737 |
| 1776292200 | 64 | -0.25 | -0.39 | 63.73 | 64.05 | 63.67 | 47343 |
| 1776205800 | 64.25 | 0.55 | 0.86 | 63.75 | 64.25 | 63.67 | 42195 |
| 1776119400 | 63.7 | 0.84 | 1.34 | 62.69 | 63.7 | 62.69 | 92042 |
| 1775860200 | 62.86 | 0.13 | 0.21 | 63 | 63.225907 | 62.74 | 40267 |
| 1775773800 | 62.73 | 0.11 | 0.18 | 62.21 | 62.9099 | 62.04 | 39273 |
| 1775687400 | 62.62 | 2.84 | 4.75 | 62.73 | 62.85 | 62.0601 | 50264 |
| 1775601000 | 59.78 | -0.19 | -0.32 | 59.63 | 60.02 | 59.07 | 70672 |
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.
