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 | 2.5 | 3.73524577917 | 66.93 | 69.8271 | 66.1586 | 114523 | 68.19965813 | SP |
| 4 | -4.45 | -6.02328099621 | 73.88 | 74.07 | 66.1586 | 162520 | 69.5988021 | SP |
| 12 | -0.07 | -0.10071942446 | 69.5 | 74.255 | 66.1586 | 156868 | 70.55424206 | SP |
| 26 | 5.3 | 8.26446280992 | 64.13 | 74.255 | 62.86 | 139879 | 69.7204036 | SP |
| 52 | 11.75 | 20.3710124827 | 57.68 | 74.255 | 55.49 | 114502 | 65.58176065 | SP |
| 156 | 14.4 | 26.1675449755 | 55.03 | 74.255 | 42.22 | 124721 | 53.770514 | SP |
| 260 | 41.66 | 150.018005041 | 27.77 | 74.255 | 24.5109 | 167246 | 49.56401167 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742423400 | 69.43 | 0.87 | 1.27 | 68.66 | 69.8271 | 68.4974 | 182197 |
| 1742337000 | 68.56 | -0.23 | -0.33 | 68.67 | 68.7881 | 68.3301 | 78022 |
| 1742250600 | 68.79 | 0.91 | 1.34 | 67.68 | 69.04 | 67.68 | 68401 |
| 1741991400 | 67.88 | 1.58 | 2.38 | 67.01 | 68.02 | 66.879999 | 108134 |
| 1741905000 | 66.3 | -0.59 | -0.88 | 66.93 | 67.25 | 66.1586 | 135863 |
| 1741818600 | 66.89 | 0.2 | 0.30 | 67.4 | 67.53 | 66.230099 | 132876 |
| 1741732200 | 66.69 | -0.4 | -0.60 | 67.13 | 67.3 | 66.22 | 319317 |
| 1741645800 | 67.09 | -1.92 | -2.78 | 67.87 | 68.1 | 66.42 | 331883 |
| 1741390200 | 69.01 | -0.29 | -0.42 | 69.02 | 69.35 | 67.72 | 275497 |
| 1741303800 | 69.3 | -1.26 | -1.79 | 69.77 | 70.11 | 68.95 | 148150 |
| 1741217400 | 70.56 | 0.48 | 0.68 | 70.23 | 70.905 | 69.59 | 113855 |
| 1741131000 | 70.08 | -2.63 | -3.62 | 72.01 | 72.01 | 69.66 | 291183 |
| 1741044600 | 72.71 | -0.65 | -0.89 | 73.62 | 74.07 | 72.1601 | 238713 |
| 1740785400 | 73.36 | 1.37 | 1.90 | 72.25 | 73.46 | 72.01 | 122011 |
| 1740699000 | 71.99 | 0.38 | 0.53 | 71.9 | 72.88 | 71.8009 | 84519 |
| 1740612600 | 71.61 | -0.04 | -0.06 | 71.79 | 72.275 | 71.51 | 91060 |
| 1740526200 | 71.65 | -0.18 | -0.25 | 72.13 | 72.34 | 70.86 | 175551 |
| 1740439800 | 71.83 | 0.06 | 0.08 | 72.08 | 72.445 | 71.46 | 119294 |
| 1740180600 | 71.77 | -1.08 | -1.48 | 72.92 | 73.005 | 71.57 | 128488 |
| 1740094200 | 72.85 | -1.17 | -1.58 | 73.88 | 73.88 | 72.35 | 116948 |
| 1740007800 | 74.02 | -0.15 | -0.20 | 73.94 | 74.109 | 73.66 | 99484 |
| 1739921400 | 74.17 | 0.57 | 0.77 | 73.76 | 74.17 | 73.59 | 94160 |
| 1739575800 | 73.6 | 0.15 | 0.20 | 73.6 | 73.875 | 73.5305 | 64204 |
| 1739489400 | 73.45 | 0.52 | 0.71 | 73.22 | 73.57 | 72.8601 | 94795 |
| 1739403000 | 72.93 | -0.36 | -0.49 | 72.8 | 72.9598 | 72.36 | 136158 |
| 1739316600 | 73.29 | 0.12 | 0.16 | 73 | 73.36 | 72.54 | 151143 |
| 1739230200 | 73.17 | -0.55 | -0.75 | 73.92 | 73.92 | 72.907 | 107459 |
| 1738971000 | 73.72 | -0.4 | -0.54 | 74.12 | 74.255 | 73.6605 | 184864 |
| 1738884600 | 74.12 | 0.59 | 0.80 | 73.95 | 74.12 | 73.58 | 117408 |
| 1738798200 | 73.53 | 0.79 | 1.09 | 73 | 73.53 | 72.75 | 88944 |
| 1738711800 | 72.74 | -0.13 | -0.18 | 72.86 | 73.0825 | 72.5601 | 167693 |
| 1738625400 | 72.87 | -0.28 | -0.38 | 72.07 | 73.01 | 71.7136 | 192910 |
| 1738366200 | 73.15 | -0.56 | -0.76 | 73.78 | 73.93 | 73.15 | 145611 |
| 1738279800 | 73.71 | 0.69 | 0.94 | 73.63 | 74.0685 | 73.1773 | 106849 |
| 1738193400 | 73.02 | 0.02 | 0.03 | 72.84 | 73.56 | 72.77 | 365839 |
| 1738107000 | 73 | -0.07 | -0.10 | 72.91 | 73.21 | 72.72 | 183054 |
| 1738020600 | 73.07 | 0.64 | 0.88 | 72.18 | 73.07 | 72.04 | 100328 |
| 1737761400 | 72.43 | 0.54 | 0.75 | 72.05 | 72.54 | 72.05 | 110823 |
| 1737675000 | 71.89 | 0 | 0.00 | 71.89 | 71.89 | 71.89 | 0 |
| 1737588600 | 71.89 | -0.17 | -0.24 | 72.13 | 72.13 | 71.59 | 117859 |
| 1737502200 | 72.06 | 0.56 | 0.78 | 71.79 | 72.1999 | 71.79 | 181338 |
| 1737156600 | 71.5 | 0.61 | 0.86 | 71.02 | 71.574 | 70.85 | 146640 |
| 1737070200 | 70.89 | 0.54 | 0.77 | 70.46 | 70.8986 | 70.35 | 79124 |
| 1736983800 | 70.35 | 1.69 | 2.46 | 70.09 | 70.5401 | 69.905 | 211079 |
| 1736897400 | 68.66 | 0.97 | 1.43 | 68.04 | 68.66 | 67.8713 | 216529 |
| 1736811000 | 67.69 | 0.46 | 0.68 | 66.86 | 67.69 | 66.86 | 113223 |
| 1736551800 | 67.23 | -1.73 | -2.51 | 68.35 | 68.35 | 66.944999 | 237349 |
| 1736379000 | 68.96 | 0.17 | 0.25 | 68.76 | 68.96 | 68.28 | 138485 |
| 1736292600 | 68.79 | -0.24 | -0.35 | 69.4 | 69.4191 | 68.4537 | 125886 |
| 1736206200 | 69.03 | -0.2 | -0.29 | 69.6 | 69.8799 | 68.95 | 337978 |
| 1735947000 | 69.23 | 0.75 | 1.10 | 69.01 | 69.23 | 68.28 | 119098 |
| 1735860600 | 68.48 | -0.2 | -0.29 | 69.05 | 69.38 | 68.16 | 499907 |
| 1735687800 | 68.68 | 0.05 | 0.07 | 68.83 | 69.1237 | 68.51 | 89951 |
| 1735601400 | 68.63 | -0.76 | -1.10 | 68.7 | 69.0001 | 68.13 | 119541 |
| 1735342200 | 69.39 | -0.59 | -0.84 | 69.57 | 69.97 | 68.97 | 109152 |
| 1735255800 | 69.98 | 0.3 | 0.43 | 69.5 | 69.98 | 69.35 | 71986 |
| 1735077840 | 69.68 | 0.73 | 1.06 | 69.02 | 69.74 | 68.95 | 58900 |
| 1734996600 | 68.95 | 0.12 | 0.17 | 68.48 | 68.95 | 68.2 | 163428 |
| 1734737400 | 68.83 | 0.76 | 1.12 | 67.6 | 69.23 | 67.3162 | 197418 |
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
