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 | -1.3143 | -1.89927745665 | 69.2 | 69.27 | 67.88 | 9999 | 68.22484703 | SP |
| 4 | -0.1343 | -0.197441928844 | 68.02 | 70.2901 | 67.16 | 17765 | 68.34604988 | SP |
| 12 | -0.1643 | -0.241440117561 | 68.05 | 70.2901 | 65.8154 | 22450 | 67.54254466 | SP |
| 26 | 3.2757 | 5.0699582108 | 64.61 | 70.2901 | 63.7 | 21335 | 66.83015456 | SP |
| 52 | 5.7657 | 9.28155183516 | 62.12 | 70.2901 | 61.41 | 25016 | 65.66693374 | SP |
| 156 | 8.6057 | 14.5170377868 | 59.28 | 70.2901 | 56.78 | 77598 | 62.94358448 | SP |
| 260 | 19.3057 | 39.7400164677 | 48.58 | 70.2901 | 35.72 | 59834 | 60.20477136 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046200 | 67.8857 | -0.06 | -0.09 | 68.06 | 68.1542 | 67.88 | 7793 |
| 1733959800 | 67.95 | -0.43 | -0.63 | 68.66 | 68.66 | 67.95 | 13806 |
| 1733873400 | 68.38 | -0.12 | -0.18 | 68.51 | 68.86 | 68.0801 | 9375 |
| 1733787000 | 68.5 | 0.04 | 0.06 | 68.46 | 68.94 | 68.46 | 13099 |
| 1733527800 | 68.4576 | -0.52 | -0.76 | 69.2 | 69.27 | 68.4576 | 5916 |
| 1733441400 | 68.9789 | -0.1 | -0.15 | 69 | 69.2 | 68.85 | 9303 |
| 1733355000 | 69.083 | -0.39 | -0.55 | 69 | 69.083 | 68.75 | 6082 |
| 1733268600 | 69.4685 | -0.37 | -0.53 | 69.82 | 69.82 | 69.26 | 10580 |
| 1733182200 | 69.8379 | -0.22 | -0.31 | 70.06 | 70.06 | 69.59 | 21137 |
| 1732917840 | 70.0552 | 0.37 | 0.52 | 69.85 | 70.13 | 69.85 | 2179 |
| 1732750200 | 69.69 | -0.15 | -0.21 | 70 | 70.2901 | 69.61 | 10254 |
| 1732663800 | 69.8358 | 0.42 | 0.60 | 69.39 | 69.89 | 69.39 | 7786 |
| 1732577400 | 69.42 | 0.51 | 0.74 | 69.27 | 69.88 | 69.27 | 28190 |
| 1732318200 | 68.91 | 0.48 | 0.70 | 68.63 | 68.93 | 68.62 | 28118 |
| 1732231800 | 68.43 | 0.59 | 0.87 | 68.01 | 68.4445 | 67.6548 | 9691 |
| 1732145400 | 67.84 | 0.11 | 0.16 | 67.6 | 67.865 | 67.41 | 25628 |
| 1732059000 | 67.73 | 0.13 | 0.19 | 67.36 | 67.86 | 67.345 | 31819 |
| 1731972600 | 67.6 | 0.38 | 0.56 | 67.32 | 67.8 | 67.16 | 41554 |
| 1731713400 | 67.2214 | -0.84 | -1.23 | 68.02 | 68.02 | 67.2214 | 54328 |
| 1731627000 | 68.06 | -0.5 | -0.73 | 68.71 | 68.7503 | 68.06 | 90429 |
| 1731540600 | 68.56 | -0.06 | -0.09 | 68.69 | 68.7127 | 68.54 | 11578 |
| 1731454200 | 68.62 | -0.02 | -0.02 | 68.64 | 68.83 | 68.41 | 36120 |
| 1731367800 | 68.6367 | 0.25 | 0.37 | 68.59 | 69.11 | 68.59 | 5638 |
| 1731108600 | 68.3857 | 0.58 | 0.86 | 67.84 | 68.5262 | 67.8008 | 21343 |
| 1731022200 | 67.8048 | -0.2 | -0.29 | 67.72 | 68.0753 | 67.72 | 22223 |
| 1730935800 | 68 | 0.53 | 0.79 | 68.38 | 68.38 | 68 | 38985 |
| 1730849400 | 67.47 | 1.03 | 1.55 | 66.28 | 67.47 | 66.28 | 17676 |
| 1730763000 | 66.438 | 0.36 | 0.54 | 66.18 | 66.721199 | 66.18 | 14733 |
| 1730500200 | 66.08 | 0.26 | 0.40 | 65.959999 | 66.4004 | 65.959999 | 19953 |
| 1730413800 | 65.8154 | -0.19 | -0.29 | 66.019999 | 66.37 | 65.8154 | 175842 |
| 1730327400 | 66.004999 | -0.53 | -0.80 | 66.34 | 66.4983 | 65.98 | 11108 |
| 1730241000 | 66.5347 | -0.64 | -0.95 | 66.8 | 67.11 | 66.53 | 6502 |
| 1730154600 | 67.1756 | 0.39 | 0.58 | 67.04 | 67.4497 | 67.04 | 10863 |
| 1729895400 | 66.79 | -0.18 | -0.26 | 67.01 | 67.31 | 66.75 | 30724 |
| 1729809000 | 66.9662 | -0.15 | -0.22 | 67.03 | 67.228 | 66.867999 | 9775 |
| 1729722600 | 67.1141 | 0.04 | 0.06 | 66.769999 | 67.1141 | 66.73 | 15410 |
| 1729636200 | 67.0762 | -0.14 | -0.22 | 67.01 | 67.08 | 66.86 | 10694 |
| 1729549800 | 67.2209 | -0.75 | -1.10 | 67.94 | 67.94 | 67.22 | 7550 |
| 1729290600 | 67.9659 | 0.01 | 0.01 | 67.86 | 67.9659 | 67.5 | 6990 |
| 1729204200 | 67.9586 | 0.02 | 0.02 | 68.02 | 68.02 | 67.6491 | 5884 |
| 1729117800 | 67.9433 | 0.39 | 0.58 | 67.6 | 68.075 | 67.6 | 10494 |
| 1729031400 | 67.55 | 0.01 | 0.01 | 67.45 | 68.23 | 67.43 | 24283 |
| 1728945000 | 67.54 | 0.38 | 0.57 | 67.2 | 67.5651 | 67.099999 | 9246 |
| 1728685800 | 67.1554 | 0.43 | 0.65 | 66.89 | 67.23 | 66.89 | 8942 |
| 1728599400 | 66.7236 | -0.23 | -0.34 | 66.91 | 67 | 66.528 | 8117 |
| 1728513000 | 66.95 | -0.06 | -0.08 | 66.989999 | 67.3187 | 66.86 | 20926 |
| 1728426600 | 67.0057 | 0.12 | 0.17 | 66.89 | 67.0057 | 66.51 | 9579 |
| 1728340200 | 66.890199 | -0.46 | -0.68 | 67.21 | 67.21 | 66.7 | 14403 |
| 1728081000 | 67.3482 | 0.66 | 0.99 | 66.819999 | 67.35 | 66.819999 | 11362 |
| 1727994600 | 66.6868 | -0.84 | -1.25 | 67.33 | 67.33 | 66.519999 | 46643 |
| 1727908200 | 67.5279 | -0.71 | -1.04 | 67.93 | 67.93 | 67.42 | 9736 |
| 1727821800 | 68.24 | -0.09 | -0.13 | 68.25 | 68.456 | 68.06 | 37464 |
| 1727735400 | 68.3275 | 0.18 | 0.26 | 68.39 | 68.39 | 67.97 | 18766 |
| 1727476200 | 68.1491 | 0.56 | 0.83 | 67.7 | 68.48 | 67.7 | 8655 |
| 1727389800 | 67.59 | 0.12 | 0.18 | 67.069999 | 67.61 | 67.069999 | 14400 |
| 1727303400 | 67.47 | -0.29 | -0.43 | 67.93 | 67.93 | 67.423 | 87293 |
| 1727217000 | 67.7641 | -0.32 | -0.46 | 68 | 68.315 | 67.76 | 19150 |
| 1727130600 | 68.0799 | 0.19 | 0.28 | 67.95 | 68.19 | 67.7 | 7355 |
| 1726871400 | 67.8918 | -0.28 | -0.41 | 68.05 | 68.05 | 67.76 | 17192 |
| 1726785000 | 68.17 | 0.07 | 0.10 | 68.55 | 68.55 | 67.88 | 30443 |
| 1726698600 | 68.1016 | 0.1 | 0.15 | 67.88 | 68.5 | 67.88 | 14496 |
| 1726612200 | 67.9995 | -0.31 | -0.45 | 68.45 | 68.68 | 67.96 | 7833 |
| 1726525800 | 68.31 | 0.39 | 0.57 | 68.2 | 68.5601 | 68.1601 | 11364 |
| 1726266600 | 67.9197 | 0.5 | 0.75 | 67.63 | 68.055 | 67.63 | 8298 |
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
