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 | -0.05 | -0.0665867625516 | 75.09 | 75.5 | 73.64 | 22176 | 74.860546 | SP |
| 4 | 0.07 | 0.093370681606 | 74.97 | 76.09 | 73.64 | 19420 | 74.95504941 | SP |
| 12 | 3.88 | 5.45250140528 | 71.16 | 76.09 | 70.2902 | 18782 | 73.29095137 | SP |
| 26 | 5.84 | 8.43930635838 | 69.2 | 76.09 | 65.31 | 24438 | 70.6881761 | SP |
| 52 | 11.34 | 17.8021978022 | 63.7 | 76.09 | 61.4 | 29674 | 67.54913222 | SP |
| 156 | 22.59 | 43.0695900858 | 52.45 | 76.09 | 46.884 | 30786 | 61.11739493 | SP |
| 260 | 22.82 | 43.6997319035 | 52.22 | 76.09 | 43.61 | 34494 | 56.54689146 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 75.04 | 0.13 | 0.17 | 74.85 | 75.13 | 74.735 | 21654 |
| 1783636200 | 74.91 | 0.86 | 1.16 | 74.25 | 75.45 | 74.25 | 29584 |
| 1783549800 | 74.05 | -0.87 | -1.16 | 74.89 | 74.89 | 73.64 | 14776 |
| 1783463400 | 74.92 | -0.38 | -0.50 | 75.5 | 75.5 | 74.7851 | 23473 |
| 1783377000 | 75.2974 | 0.3 | 0.40 | 75.09 | 75.4816 | 75.09 | 20872 |
| 1783031400 | 75 | -0.22 | -0.29 | 75.7 | 75.7 | 74.5167 | 23973 |
| 1782945000 | 75.22 | -0.56 | -0.74 | 75.49 | 76.08 | 75.21 | 17470 |
| 1782858600 | 75.7836 | 0.29 | 0.39 | 75.53 | 75.8981 | 75.485 | 12224 |
| 1782772200 | 75.4899 | 0.35 | 0.47 | 75.8 | 75.8 | 75.1496 | 17308 |
| 1782513000 | 75.14 | -0.11 | -0.15 | 74.88 | 75.645 | 74.88 | 26500 |
| 1782426600 | 75.25 | 0.19 | 0.25 | 75.24 | 75.92 | 75.02 | 23457 |
| 1782340200 | 75.06 | 0.52 | 0.70 | 74.64 | 75.47 | 74.64 | 18723 |
| 1782253800 | 74.54 | -0.33 | -0.44 | 73.91 | 74.93 | 73.91 | 18213 |
| 1782167400 | 74.87 | 0.16 | 0.21 | 74.82 | 75.1 | 74.69 | 24998 |
| 1781821800 | 74.71 | 0.7 | 0.95 | 74.61 | 74.71 | 74.36 | 11533 |
| 1781735400 | 74.01 | -1.07 | -1.43 | 74.86 | 75.54 | 73.8139 | 27955 |
| 1781649000 | 75.08 | -0.08 | -0.11 | 75.22 | 76 | 74.965 | 14678 |
| 1781562600 | 75.16 | -0.14 | -0.19 | 75.95 | 76.09 | 75.16 | 11553 |
| 1781303400 | 75.3 | 0.66 | 0.88 | 74.97 | 75.5 | 74.855 | 12277 |
| 1781217000 | 74.64 | 1.53 | 2.09 | 73.63 | 74.77 | 73.38 | 21572 |
| 1781130600 | 73.11 | -0.84 | -1.14 | 73.63 | 74.425 | 73.11 | 14858 |
| 1781044200 | 73.95 | 0.69 | 0.94 | 73.78 | 74.63 | 72.84 | 16464 |
| 1780957800 | 73.2645 | 0.26 | 0.35 | 73.55 | 73.795 | 73.245 | 14502 |
| 1780698600 | 73.0059 | -1.14 | -1.53 | 73.71 | 73.7735 | 72.87 | 9686 |
| 1780612200 | 74.1422 | 0.5 | 0.68 | 73.68 | 74.235 | 73.68 | 16757 |
| 1780525800 | 73.64 | -0.01 | -0.01 | 73.46 | 73.7999 | 73.315 | 21775 |
| 1780439400 | 73.65 | 0.43 | 0.59 | 73.15 | 73.84 | 73.15 | 13172 |
| 1780353000 | 73.2161 | -0 | -0.01 | 73 | 73.44 | 72.72 | 17770 |
| 1780093800 | 73.22 | -0.26 | -0.35 | 73.25 | 73.56 | 73.12 | 22014 |
| 1780007400 | 73.475 | 0.09 | 0.12 | 73.36 | 73.7789 | 72.95 | 16903 |
| 1779921000 | 73.3866 | -0.12 | -0.17 | 73.59 | 73.9616 | 73.3209 | 10120 |
| 1779834600 | 73.5115 | 0.89 | 1.23 | 73.22 | 73.53 | 73.22 | 17072 |
| 1779489000 | 72.62 | 0.62 | 0.86 | 72.43 | 72.7204 | 72.36 | 11937 |
| 1779402600 | 72 | 0.2 | 0.28 | 71.48 | 72.2341 | 70.95 | 13602 |
| 1779316200 | 71.8 | 1.24 | 1.76 | 70.71 | 71.85 | 70.3925 | 20649 |
| 1779229800 | 70.56 | -0.62 | -0.87 | 70.96 | 71.03 | 70.2902 | 16493 |
| 1779143400 | 71.18 | 0.1 | 0.14 | 71.01 | 71.5999 | 71.01 | 18770 |
| 1778884200 | 71.08 | -0.86 | -1.20 | 71.35 | 71.35 | 70.8701 | 21457 |
| 1778797800 | 71.9417 | 0.22 | 0.31 | 71.94 | 72.4 | 71.752844 | 14730 |
| 1778711400 | 71.7181 | -0.34 | -0.47 | 72.02 | 72.02 | 71.4401 | 13693 |
| 1778625000 | 72.06 | -0.24 | -0.33 | 72.45 | 72.45 | 71.36 | 16687 |
| 1778538600 | 72.3 | -0.47 | -0.65 | 73.08 | 73.14 | 72.28 | 19920 |
| 1778279400 | 72.7719 | 0.14 | 0.20 | 72.9 | 72.93 | 72.495 | 10215 |
| 1778193000 | 72.63 | -0.54 | -0.74 | 73.28 | 73.28 | 72.41 | 22546 |
| 1778106600 | 73.17 | 0.64 | 0.88 | 72.99 | 73.3086 | 72.7436 | 13608 |
| 1778020200 | 72.53 | 1.05 | 1.47 | 71.89 | 72.7 | 71.87 | 26300 |
| 1777933800 | 71.48 | -0.55 | -0.76 | 71.77 | 72.185 | 71.31 | 13851 |
| 1777674600 | 72.026 | -0.34 | -0.48 | 72.45 | 72.45 | 72.01 | 12632 |
| 1777588200 | 72.37 | 1.13 | 1.59 | 71.26 | 72.9 | 71.26 | 21329 |
| 1777501800 | 71.24 | -0.19 | -0.27 | 71.42 | 71.6317 | 70.96 | 24829 |
| 1777415400 | 71.43 | -0.62 | -0.86 | 72.09 | 72.09 | 71.43 | 17940 |
| 1777329000 | 72.05 | 0.1 | 0.14 | 72 | 72.25 | 71.896459 | 11581 |
| 1777069800 | 71.95 | -0.06 | -0.09 | 72.12 | 72.345 | 71.865 | 20429 |
| 1776983400 | 72.0149 | -0.01 | -0.01 | 71.99 | 72.34 | 71.42 | 36628 |
| 1776897000 | 72.02 | -0.45 | -0.62 | 73.32 | 73.32 | 71.8484 | 25811 |
| 1776810600 | 72.47 | -0.17 | -0.23 | 72.69 | 73.4299 | 72.28 | 24331 |
| 1776724200 | 72.64 | 0.51 | 0.71 | 71.83 | 72.71 | 71.83 | 36727 |
| 1776465000 | 72.13 | 1.39 | 1.96 | 71.16 | 72.36 | 71.16 | 21671 |
| 1776378600 | 70.7428 | 0.22 | 0.32 | 70.54 | 71.26 | 70.29 | 125540 |
| 1776292200 | 70.52 | -0.15 | -0.21 | 70.75 | 70.75 | 70.21 | 12763 |
| 1776205800 | 70.67 | 0.17 | 0.24 | 70.52 | 70.81 | 70.5 | 27331 |
| 1776119400 | 70.4979 | 0.79 | 1.13 | 69.49 | 70.4979 | 69.49 | 41754 |
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.
