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 | 0.2883 | 0.442585201105 | 65.14 | 67.22 | 64.6 | 35966 | 65.84741113 | SP |
| 4 | -3.6217 | -5.24503982621 | 69.05 | 69.91 | 64.26 | 22849 | 66.63322823 | SP |
| 12 | 3.0983 | 4.97080057757 | 62.33 | 70.395 | 60.38 | 19234 | 66.34751896 | SP |
| 26 | 10.5183 | 19.1555272264 | 54.91 | 70.395 | 49.57 | 21582 | 60.97212636 | SP |
| 52 | 14.4783 | 28.4166830226 | 50.95 | 70.395 | 49.11 | 20535 | 57.85155238 | SP |
| 156 | -16.2417 | -19.8869842047 | 81.67 | 86.02 | 37.41 | 40261 | 52.07539202 | SP |
| 260 | -31.4017 | -32.4297221935 | 96.83 | 141 | 37.41 | 76992 | 92.64154943 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 65.428299 | -0.37 | -0.56 | 65.66 | 65.66 | 65.1772 | 5104 |
| 1736292600 | 65.7953 | -0.68 | -1.03 | 67 | 67.28 | 65.6063 | 27092 |
| 1736206200 | 66.48 | 0.55 | 0.84 | 66.61 | 66.86 | 66.275 | 69466 |
| 1735947000 | 65.9294 | 0.96 | 1.48 | 65.39 | 65.9294 | 65.39 | 2720 |
| 1735860600 | 64.969399 | 0.32 | 0.49 | 65.14 | 65.62 | 64.599999 | 49299 |
| 1735687800 | 64.65 | -0.51 | -0.78 | 65.43 | 65.43 | 64.65 | 8257 |
| 1735601400 | 65.16 | -0.46 | -0.70 | 64.629999 | 65.34 | 64.26 | 11623 |
| 1735342200 | 65.6205 | -0.96 | -1.45 | 65.98 | 66.09 | 65.19 | 6068 |
| 1735255800 | 66.5831 | 0.2 | 0.31 | 65.94 | 66.694999 | 65.92 | 14271 |
| 1735077840 | 66.3792 | 0.42 | 0.64 | 66.04 | 66.3792 | 65.8666 | 6051 |
| 1734996600 | 65.9559 | 0.56 | 0.85 | 65.42 | 65.9559 | 65.1855 | 20333 |
| 1734737400 | 65.3987 | 0.59 | 0.91 | 64.26 | 65.94 | 64.26 | 29708 |
| 1734651000 | 64.8074 | -0.35 | -0.53 | 65.629999 | 65.95 | 64.64 | 28902 |
| 1734564600 | 65.1541 | -3.23 | -4.72 | 68.74 | 68.74 | 64.959999 | 15548 |
| 1734478200 | 68.38 | -0.84 | -1.21 | 68.89 | 68.89 | 68.2801 | 60714 |
| 1734391800 | 69.22 | 0.16 | 0.23 | 68.91 | 69.32 | 68.69 | 31142 |
| 1734132600 | 69.064 | -0.25 | -0.36 | 69.37 | 69.37 | 68.5632 | 25535 |
| 1734046200 | 69.3115 | -0.4 | -0.57 | 69.65 | 69.91 | 69.29 | 4982 |
| 1733959800 | 69.71 | 0.99 | 1.44 | 69.05 | 69.7849 | 69.05 | 6734 |
| 1733873400 | 68.72 | -0.61 | -0.88 | 68.92 | 69.36 | 68.48 | 177555 |
| 1733787000 | 69.33 | -0.25 | -0.36 | 69.92 | 70.395 | 69.33 | 44547 |
| 1733527800 | 69.5775 | 1.2 | 1.75 | 69.19 | 69.5775 | 69.01 | 4101 |
| 1733441400 | 68.3807 | -1.24 | -1.78 | 69.52 | 69.52 | 68.3807 | 12923 |
| 1733355000 | 69.62 | 1 | 1.46 | 68.67 | 69.62 | 68.67 | 16472 |
| 1733268600 | 68.6199 | 0.03 | 0.04 | 68.34 | 68.88 | 68.34 | 7743 |
| 1733182200 | 68.59 | 0.16 | 0.23 | 68.89 | 68.89 | 68.145 | 22861 |
| 1732917840 | 68.43 | 0.42 | 0.62 | 68.43 | 68.5 | 68.1699 | 3014 |
| 1732750200 | 68.01 | -0.11 | -0.17 | 68.4 | 68.5 | 67.73 | 10820 |
| 1732663800 | 68.124 | -0.33 | -0.48 | 67.99 | 68.3 | 67.82 | 14158 |
| 1732577400 | 68.45 | 1.97 | 2.96 | 67.06 | 68.65 | 67.06 | 47095 |
| 1732318200 | 66.48 | 1.13 | 1.73 | 65.59 | 66.58 | 65.59 | 17368 |
| 1732231800 | 65.3463 | 0.74 | 1.14 | 64.51 | 65.519999 | 64.28 | 7444 |
| 1732145400 | 64.61 | 0.3 | 0.47 | 64.36 | 64.61 | 64.1675 | 5965 |
| 1732059000 | 64.31 | 0.17 | 0.27 | 63.16 | 64.355 | 63.16 | 4361 |
| 1731972600 | 64.14 | 0.24 | 0.38 | 64.05 | 64.44 | 63.97 | 27202 |
| 1731713400 | 63.9 | -0.67 | -1.03 | 64.349999 | 64.58 | 63.7 | 36793 |
| 1731627000 | 64.5651 | -1.19 | -1.82 | 65.349999 | 65.55 | 64.477 | 10347 |
| 1731540600 | 65.76 | -0.2 | -0.30 | 65.15 | 66.875 | 65.15 | 15804 |
| 1731454200 | 65.959999 | -0.32 | -0.48 | 65.97 | 66.444999 | 65.75 | 23358 |
| 1731367800 | 66.28 | 1.89 | 2.93 | 64.879999 | 66.4999 | 64.879999 | 9067 |
| 1731108600 | 64.393 | -1.02 | -1.57 | 65.069999 | 65.069999 | 64.06 | 4306 |
| 1731022200 | 65.4179 | 0.9 | 1.39 | 64.87 | 66.079899 | 64.87 | 23064 |
| 1730935800 | 64.5192 | 1.66 | 2.64 | 63.71 | 64.5192 | 63.71 | 11402 |
| 1730849400 | 62.8613 | 1.03 | 1.66 | 62.08 | 62.8613 | 62.08 | 7376 |
| 1730763000 | 61.8355 | 0.33 | 0.53 | 61.51 | 62.3156 | 61.49 | 6504 |
| 1730500200 | 61.51 | 0.2 | 0.32 | 61.65 | 62.23 | 61.41 | 30064 |
| 1730413800 | 61.3131 | -0.06 | -0.10 | 61.65 | 61.65 | 61.12 | 6049 |
| 1730327400 | 61.3766 | -0.3 | -0.49 | 61.42 | 61.77 | 61.3766 | 2960 |
| 1730241000 | 61.6764 | 0.09 | 0.14 | 61.53 | 61.93 | 61.1442 | 13934 |
| 1730154600 | 61.59 | 0.86 | 1.42 | 61.22 | 61.95 | 61.22 | 12070 |
| 1729895400 | 60.7264 | -0 | -0.01 | 61.06 | 61.3807 | 60.72 | 3886 |
| 1729809000 | 60.73 | -0 | -0.00 | 60.69 | 61.05 | 60.38 | 9794 |
| 1729722600 | 60.7327 | -0.85 | -1.38 | 61.37 | 61.67 | 60.4 | 5974 |
| 1729636200 | 61.5816 | 0.03 | 0.05 | 61.22 | 61.5963 | 61.0901 | 6719 |
| 1729549800 | 61.5497 | -0.54 | -0.87 | 61.8 | 62 | 61.45 | 4897 |
| 1729290600 | 62.09 | 0.24 | 0.39 | 62.26 | 62.26 | 61.79 | 16635 |
| 1729204200 | 61.8466 | -0.54 | -0.87 | 62.5 | 62.5 | 61.77 | 7838 |
| 1729117800 | 62.39 | 0.17 | 0.27 | 62.33 | 62.5709 | 62.286 | 11293 |
| 1729031400 | 62.22 | 0.15 | 0.24 | 62.07 | 62.38 | 61.8201 | 250582 |
| 1728945000 | 62.07 | -0.01 | -0.02 | 62.13 | 62.21 | 61.78 | 77904 |
| 1728685800 | 62.08 | 1.13 | 1.85 | 60.81 | 62.11 | 60.67 | 18143 |
| 1728599400 | 60.9507 | -0.41 | -0.67 | 60.76 | 61.05 | 60.76 | 12880 |
| 1728513000 | 61.36 | 0.32 | 0.52 | 60.96 | 61.5845 | 60.925 | 10397 |
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
