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 | -0.29 | -0.511193372114 | 56.73 | 57.13 | 55.76 | 88086 | 56.4002841 | SP |
| 4 | 0.12 | 0.213068181818 | 56.32 | 57.13 | 55.41 | 94428 | 56.34763848 | SP |
| 12 | 1.76 | 3.21872713972 | 54.68 | 57.13 | 53.85 | 107161 | 55.41433069 | SP |
| 26 | 3.01 | 5.63353921018 | 53.43 | 57.13 | 51.04 | 128269 | 54.54711947 | SP |
| 52 | 5.07 | 9.86957368114 | 51.37 | 57.13 | 49.4358 | 137215 | 53.04284438 | SP |
| 156 | 14.16 | 33.491012299 | 42.28 | 57.13 | 38.6186 | 144608 | 48.98719717 | SP |
| 260 | 14.48 | 34.509056244 | 41.96 | 57.13 | 37.4669 | 166189 | 45.65208292 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 56.44 | 0.24 | 0.43 | 56.41 | 56.6 | 56.32 | 141436 |
| 1783636200 | 56.2 | 0.28 | 0.50 | 56.15 | 56.52 | 55.9875 | 114086 |
| 1783549800 | 55.92 | -0.75 | -1.32 | 56.5 | 56.5 | 55.76 | 70367 |
| 1783463400 | 56.67 | -0.13 | -0.23 | 56.93 | 57.13 | 56.65 | 80478 |
| 1783377000 | 56.8 | 0.05 | 0.09 | 56.73 | 56.863 | 56.59 | 87411 |
| 1783031400 | 56.75 | 0.27 | 0.48 | 56.86 | 57.0949 | 56.3601 | 81486 |
| 1782945000 | 56.48 | -0.04 | -0.07 | 56.45 | 57.03 | 56.41 | 85729 |
| 1782858600 | 56.52 | -0.06 | -0.11 | 56.54 | 56.74 | 56.2901 | 120391 |
| 1782772200 | 56.58 | -0.2 | -0.35 | 56.71 | 56.71 | 56.27 | 131589 |
| 1782513000 | 56.78 | 0.31 | 0.55 | 56.33 | 56.78 | 56.33 | 75897 |
| 1782426600 | 56.47 | 0.27 | 0.48 | 56.32 | 56.885 | 56.3 | 107336 |
| 1782340200 | 56.2 | 0.28 | 0.50 | 55.98 | 56.5 | 55.98 | 77897 |
| 1782253800 | 55.92 | -0.06 | -0.11 | 55.62 | 56.19 | 55.62 | 68390 |
| 1782167400 | 55.98 | 0.11 | 0.20 | 55.9 | 56.2387 | 55.9 | 91406 |
| 1781821800 | 55.87 | 0.27 | 0.49 | 55.9 | 56 | 55.68 | 87989 |
| 1781735400 | 55.6 | -0.86 | -1.52 | 56.33 | 56.6709 | 55.41 | 130393 |
| 1781649000 | 56.46 | -0.01 | -0.02 | 56.52 | 56.886 | 56.37 | 100931 |
| 1781562600 | 56.47 | -0.18 | -0.32 | 56.95 | 57.0734 | 56.39 | 79201 |
| 1781303400 | 56.65 | 0.57 | 1.02 | 56.32 | 56.82 | 56.2316 | 108724 |
| 1781217000 | 56.08 | 0.81 | 1.47 | 55.66 | 56.2 | 55.45 | 134981 |
| 1781130600 | 55.27 | -0.51 | -0.91 | 55.74 | 56.21 | 55.27 | 136637 |
| 1781044200 | 55.78 | 0.68 | 1.23 | 55.51 | 56.13 | 55.125 | 138743 |
| 1780957800 | 55.1 | 0 | 0.00 | 55.3 | 55.49 | 55.06 | 123846 |
| 1780698600 | 55.1 | -0.25 | -0.45 | 55.22 | 55.44 | 55.005 | 80478 |
| 1780612200 | 55.35 | 0.43 | 0.78 | 55.24 | 55.515 | 55.2101 | 108900 |
| 1780525800 | 54.92 | -0.25 | -0.45 | 55 | 55.1486 | 54.89 | 96938 |
| 1780439400 | 55.17 | 0.33 | 0.60 | 54.78 | 55.261 | 54.78 | 114625 |
| 1780353000 | 54.84 | -0.28 | -0.51 | 54.81 | 54.9554 | 54.5299 | 143277 |
| 1780093800 | 55.12 | -0.25 | -0.44 | 55.24 | 55.335 | 55.01 | 117960 |
| 1780007400 | 55.365 | -0.02 | -0.03 | 55.29 | 55.54 | 55.07 | 159601 |
| 1779921000 | 55.38 | -0.14 | -0.25 | 55.55 | 55.83 | 55.32 | 116139 |
| 1779834600 | 55.52 | 0.27 | 0.49 | 55.37 | 55.61 | 55.37 | 66540 |
| 1779489000 | 55.25 | 0.38 | 0.69 | 55 | 55.27 | 54.86 | 127121 |
| 1779402600 | 54.87 | 0.09 | 0.16 | 54.5 | 54.935 | 54.16 | 154269 |
| 1779316200 | 54.78 | 0.73 | 1.35 | 54.19 | 54.78 | 53.85 | 114352 |
| 1779229800 | 54.05 | -0.38 | -0.70 | 54.33 | 54.35 | 53.851677 | 147307 |
| 1779143400 | 54.43 | 0.43 | 0.80 | 54.19 | 54.6875 | 54.15 | 100143 |
| 1778884200 | 54 | -0.65 | -1.19 | 54.51 | 54.51 | 53.93 | 130052 |
| 1778797800 | 54.65 | 0.13 | 0.24 | 54.75 | 54.94 | 54.6 | 144250 |
| 1778711400 | 54.52 | -0.33 | -0.60 | 54.75 | 54.75 | 54.25 | 106082 |
| 1778625000 | 54.85 | -0.04 | -0.07 | 54.98 | 54.98 | 54.265 | 70576 |
| 1778538600 | 54.89 | -0.32 | -0.58 | 55.45 | 55.45 | 54.85 | 146209 |
| 1778279400 | 55.21 | 0.13 | 0.24 | 55.36 | 55.425 | 55 | 99276 |
| 1778193000 | 55.08 | -0.45 | -0.81 | 55.63 | 55.63 | 55.005 | 80091 |
| 1778106600 | 55.53 | 0.32 | 0.58 | 55.52 | 55.81 | 55.4401 | 79787 |
| 1778020200 | 55.21 | 0.46 | 0.84 | 54.86 | 55.4 | 54.81 | 103356 |
| 1777933800 | 54.75 | -0.47 | -0.85 | 55.01 | 55.31 | 54.55 | 153867 |
| 1777674600 | 55.22 | -0.25 | -0.45 | 55.56 | 55.56 | 55.17 | 81238 |
| 1777588200 | 55.47 | 0.74 | 1.35 | 54.68 | 55.555 | 54.68 | 80543 |
| 1777501800 | 54.73 | -0.35 | -0.64 | 55.14 | 55.19 | 54.61 | 130144 |
| 1777415400 | 55.08 | -0.07 | -0.13 | 55.38 | 55.555 | 54.86 | 159530 |
| 1777329000 | 55.15 | 0.1 | 0.18 | 55.1 | 55.3187 | 55.06 | 106739 |
| 1777069800 | 55.05 | -0.26 | -0.47 | 55.41 | 55.41 | 55.01 | 78271 |
| 1776983400 | 55.31 | 0.3 | 0.55 | 55.21 | 55.4799 | 54.8707 | 85035 |
| 1776897000 | 55.01 | -0.13 | -0.24 | 55.62 | 55.62 | 54.88 | 104634 |
| 1776810600 | 55.14 | -0.37 | -0.67 | 55.54 | 55.8612 | 55.075 | 93124 |
| 1776724200 | 55.51 | 0.26 | 0.47 | 55.09 | 55.5645 | 55.09 | 94077 |
| 1776465000 | 55.25 | 0.76 | 1.39 | 54.68 | 55.59 | 54.68 | 99716 |
| 1776378600 | 54.49 | 0.17 | 0.31 | 54.4 | 54.79 | 54.32 | 149195 |
| 1776292200 | 54.32 | -0.25 | -0.46 | 54.56 | 54.56 | 54.1708 | 106272 |
| 1776205800 | 54.57 | 0.08 | 0.15 | 54.49 | 54.6894 | 54.22 | 115928 |
| 1776119400 | 54.49 | 0.32 | 0.59 | 54.03 | 54.49 | 53.86 | 152054 |
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.
