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 | -1.9385 | -2.87739349859 | 67.37 | 67.47 | 64.59 | 13973 | 65.55909088 | SP |
| 4 | -3.3685 | -4.8960755814 | 68.8 | 69.4554 | 64.59 | 48042 | 67.87193766 | SP |
| 12 | 7.0315 | 12.040239726 | 58.4 | 69.4554 | 57.78 | 28655 | 65.77792701 | SP |
| 26 | 1.1015 | 1.71226488419 | 64.33 | 69.4554 | 55.7 | 26759 | 63.66026341 | SP |
| 52 | 7.5515 | 13.046821009 | 57.88 | 69.4554 | 55.7 | 24001 | 62.66841047 | SP |
| 156 | 25.4515 | 63.6605802901 | 39.98 | 69.4554 | 39.9479 | 39321 | 50.72463482 | SP |
| 260 | 25.4515 | 63.6605802901 | 39.98 | 69.4554 | 39.9479 | 39321 | 50.72463482 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 65.4315 | 0.68 | 1.05 | 64.59 | 65.629999 | 64.59 | 14087 |
| 1782426600 | 64.7499 | -0.69 | -1.05 | 65.45 | 65.45 | 64.599999 | 17667 |
| 1782340200 | 65.44 | -0.11 | -0.17 | 65.31 | 66.129999 | 65.285 | 11470 |
| 1782253800 | 65.550299 | -1.07 | -1.61 | 65.92 | 66.11 | 65.550299 | 10120 |
| 1782167400 | 66.621399 | -0.58 | -0.86 | 67.37 | 67.47 | 66.6199 | 16519 |
| 1781821800 | 67.2 | 0.87 | 1.31 | 66.9 | 67.21 | 66.859899 | 11529 |
| 1781735400 | 66.3296 | -0.9 | -1.33 | 67.24 | 67.44 | 66.269999 | 193167 |
| 1781649000 | 67.2251 | -0.45 | -0.67 | 67.7 | 67.7 | 67.2251 | 28005 |
| 1781562600 | 67.678 | 1.42 | 2.14 | 67.56 | 67.85 | 67.485 | 66830 |
| 1781303400 | 66.2585 | 0.06 | 0.09 | 66.209999 | 66.37 | 65.87 | 6220 |
| 1781217000 | 66.2 | 1.15 | 1.77 | 65 | 66.329899 | 64.9 | 12849 |
| 1781130600 | 65.05 | -1.15 | -1.73 | 65.58 | 66.209999 | 65.05 | 14035 |
| 1781044200 | 66.1953 | -0.46 | -0.70 | 66.75 | 67.099999 | 64.769999 | 10189 |
| 1780957800 | 66.66 | 0.15 | 0.22 | 67.23 | 67.28 | 66.66 | 20996 |
| 1780698600 | 66.5147 | -2.12 | -3.08 | 68.41 | 68.41 | 66.34 | 14701 |
| 1780612200 | 68.63 | 0.24 | 0.35 | 67.87 | 68.75 | 67.87 | 9571 |
| 1780525800 | 68.39 | -0.74 | -1.06 | 68.85 | 68.85 | 68.26 | 15358 |
| 1780439400 | 69.1258 | -0.15 | -0.22 | 69.3 | 69.3 | 68.905 | 13620 |
| 1780353000 | 69.28 | 0.4 | 0.57 | 68.8 | 69.4554 | 68.8 | 425869 |
| 1780093800 | 68.8848 | 0.32 | 0.47 | 68.56 | 68.98 | 68.56 | 14908 |
| 1780007400 | 68.56 | 0.77 | 1.13 | 67.98 | 68.5799 | 67.72 | 15233 |
| 1779921000 | 67.7938 | 0.04 | 0.06 | 67.78 | 67.855 | 67.625 | 12553 |
| 1779834600 | 67.75 | 0.38 | 0.56 | 67.59 | 67.9599 | 67.51 | 15421 |
| 1779489000 | 67.37 | 0.32 | 0.48 | 67.21 | 67.62 | 67.21 | 16416 |
| 1779402600 | 67.045199 | 0.03 | 0.04 | 66.9 | 67.3299 | 66.655 | 12523 |
| 1779316200 | 67.019999 | 0.89 | 1.35 | 66.29 | 67.019999 | 66.22 | 13517 |
| 1779229800 | 66.129999 | -0.39 | -0.59 | 65.97 | 66.41 | 65.97 | 11804 |
| 1779143400 | 66.5216 | -0.18 | -0.27 | 66.68 | 66.68 | 66.11 | 10229 |
| 1778884200 | 66.7 | -0.86 | -1.27 | 66.64 | 67.24 | 66.64 | 12915 |
| 1778797800 | 67.56 | 0.81 | 1.21 | 66.7 | 67.58 | 66.7 | 13204 |
| 1778711400 | 66.75 | 0.42 | 0.63 | 66.25 | 66.89 | 66.25 | 8863 |
| 1778625000 | 66.33 | 0.01 | 0.01 | 65.91 | 66.33 | 65.78 | 13369 |
| 1778538600 | 66.3207 | 0.04 | 0.06 | 66.14 | 66.59 | 66.14 | 10212 |
| 1778279400 | 66.2823 | 0.44 | 0.67 | 66.319999 | 66.34 | 66.155 | 8351 |
| 1778193000 | 65.8383 | 0.04 | 0.06 | 66.239999 | 66.37 | 65.76 | 6901 |
| 1778106600 | 65.8 | 1.1 | 1.70 | 65.28 | 65.8 | 65.2 | 22168 |
| 1778020200 | 64.7 | 0.3 | 0.47 | 64.9 | 64.9 | 64.59 | 11394 |
| 1777933800 | 64.4 | -0.13 | -0.20 | 64.54 | 64.709999 | 64.0877 | 13806 |
| 1777674600 | 64.53 | 0.35 | 0.54 | 64.59 | 64.879999 | 64.515 | 14276 |
| 1777588200 | 64.1811 | 0.33 | 0.52 | 63.46 | 64.28 | 63.32 | 31615 |
| 1777501800 | 63.85 | -0.1 | -0.15 | 63.665 | 63.85 | 63.5551 | 13016 |
| 1777415400 | 63.9478 | -0.54 | -0.84 | 64.069999 | 64.08 | 63.65 | 12269 |
| 1777329000 | 64.4893 | 0.04 | 0.07 | 64.25 | 64.54 | 64.114999 | 23573 |
| 1777069800 | 64.4461 | 0.74 | 1.16 | 64.01 | 64.4461 | 63.78 | 8031 |
| 1776983400 | 63.71 | -0.7 | -1.09 | 64.319999 | 64.319999 | 63.0899 | 11322 |
| 1776897000 | 64.4143 | 0.86 | 1.36 | 64.2 | 64.4143 | 64.12 | 12150 |
| 1776810600 | 63.55 | -0.45 | -0.71 | 64.09 | 64.318 | 63.55 | 13617 |
| 1776724200 | 64.004499 | -0.18 | -0.27 | 64.04 | 64.04 | 63.795 | 10744 |
| 1776465000 | 64.180099 | 0.9 | 1.42 | 64.03 | 64.355 | 64.03 | 7449 |
| 1776378600 | 63.28 | 0.02 | 0.04 | 63.55 | 63.55 | 63.05 | 9786 |
| 1776292200 | 63.2552 | 1.04 | 1.67 | 62.59 | 63.2552 | 62.59 | 16297 |
| 1776205800 | 62.2183 | 0.96 | 1.56 | 61.72 | 62.29 | 61.72 | 9091 |
| 1776119400 | 61.26 | 0.84 | 1.40 | 60.05 | 61.26 | 60.05 | 10874 |
| 1775860200 | 60.415 | 0.04 | 0.06 | 60.48 | 60.6796 | 60.305 | 8229 |
| 1775773800 | 60.376 | 0.24 | 0.39 | 59.815 | 60.4699 | 59.76 | 9180 |
| 1775687400 | 60.14 | 1.52 | 2.59 | 60.39 | 60.47 | 59.95 | 245786 |
| 1775601000 | 58.62 | -0.01 | -0.02 | 58.36 | 58.62 | 57.78 | 20713 |
| 1775514600 | 58.63 | 0.21 | 0.36 | 58.4 | 58.66 | 58.4 | 17380 |
| 1775169000 | 58.42 | -0.05 | -0.09 | 57.37 | 58.42 | 57.37 | 10709 |
| 1775082600 | 58.47 | 0.49 | 0.85 | 58.57 | 58.838 | 58.32 | 12460 |
| 1774996200 | 57.98 | 2.04 | 3.65 | 56.69 | 57.98 | 56.69 | 19605 |
| 1774909800 | 55.9373 | -0.27 | -0.49 | 56.35 | 56.4796 | 55.7 | 17271 |
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.
