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 | 1.6937 | 2.98449339207 | 56.75 | 58.4 | 56.4652 | 52107 | 56.89375765 | SP |
| 4 | -0.4563 | -0.774702886248 | 58.9 | 59.49 | 55.4205 | 53406 | 57.33271101 | SP |
| 12 | -6.0963 | -9.44577006508 | 64.54 | 66.59 | 55.4205 | 61156 | 60.96100721 | SP |
| 26 | -17.3263 | -22.8669658176 | 75.77 | 78.34 | 55.4205 | 59533 | 66.69400533 | SP |
| 52 | -4.1063 | -6.56482813749 | 62.55 | 78.34 | 55.4205 | 55896 | 68.08650124 | SP |
| 156 | 8.4837 | 16.9809847878 | 49.96 | 78.34 | 43.1601 | 28470 | 63.47110646 | SP |
| 260 | 27.7737 | 90.5565699381 | 30.67 | 78.34 | 26.16 | 20394 | 60.56272971 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 57.38 | 0.31 | 0.53 | 57.1 | 57.47 | 57.1 | 31412 |
| 1741991400 | 57.075 | 0.5 | 0.88 | 56.9 | 57.24 | 56.87 | 76427 |
| 1741905000 | 56.579 | -0.28 | -0.49 | 56.52 | 56.73 | 56.4652 | 68903 |
| 1741818600 | 56.86 | 0.12 | 0.21 | 56.9 | 56.94 | 56.7 | 45670 |
| 1741732200 | 56.74 | 0.46 | 0.82 | 56.75 | 56.93 | 56.62 | 38411 |
| 1741645800 | 56.28 | -1.05 | -1.83 | 56.44 | 56.485 | 56.095 | 115904 |
| 1741390200 | 57.33 | 0.07 | 0.13 | 57.24 | 57.3769 | 57 | 36189 |
| 1741303800 | 57.255 | 0.1 | 0.17 | 57.25 | 57.54 | 57.25 | 20873 |
| 1741217400 | 57.16 | 1.56 | 2.81 | 56.86 | 57.3 | 56.86 | 29290 |
| 1741131000 | 55.6 | -0.26 | -0.47 | 55.63 | 55.89 | 55.4205 | 79884 |
| 1741044600 | 55.86 | -0.27 | -0.48 | 56.35 | 56.568 | 55.82 | 46629 |
| 1740785400 | 56.13 | -1.17 | -2.04 | 55.93 | 56.165 | 55.62 | 67638 |
| 1740699000 | 57.3 | -0.97 | -1.66 | 57.56 | 57.64 | 57.29 | 39302 |
| 1740612600 | 58.27 | -0.26 | -0.44 | 58.31 | 58.5 | 58.27 | 36505 |
| 1740526200 | 58.53 | -0.08 | -0.14 | 58.4 | 58.53 | 58.34 | 24525 |
| 1740439800 | 58.61 | 0.28 | 0.48 | 58.57 | 58.695 | 58.55 | 39427 |
| 1740180600 | 58.33 | -1.09 | -1.83 | 58.69 | 58.77 | 58.3 | 27983 |
| 1740094200 | 59.42 | 0.56 | 0.95 | 59.38 | 59.49 | 59.2119 | 58007 |
| 1740007800 | 58.86 | 0.11 | 0.19 | 58.83 | 58.8793 | 58.7524 | 52233 |
| 1739921400 | 58.75 | -0.62 | -1.04 | 58.9 | 58.92 | 58.69 | 134182 |
| 1739575800 | 59.37 | -0.97 | -1.61 | 59.68 | 59.8006 | 59.36 | 66919 |
| 1739489400 | 60.34 | 0.42 | 0.70 | 59.9 | 60.35 | 59.9 | 29322 |
| 1739403000 | 59.92 | -0.48 | -0.79 | 59.95 | 60.28 | 59.8574 | 44161 |
| 1739316600 | 60.4 | -0.66 | -1.08 | 60.67 | 60.67 | 60.3722 | 80987 |
| 1739230200 | 61.06 | -0.12 | -0.20 | 61.18 | 61.32 | 60.93 | 56188 |
| 1738971000 | 61.18 | -0.31 | -0.50 | 61.57 | 61.81 | 61.1424 | 49986 |
| 1738884600 | 61.49 | -0.99 | -1.58 | 61.61 | 61.61 | 61.4301 | 30992 |
| 1738798200 | 62.48 | -0.62 | -0.98 | 62.56 | 62.62 | 62.3729 | 41305 |
| 1738711800 | 63.1 | -0.31 | -0.49 | 63.2 | 63.23 | 63.005 | 59446 |
| 1738625400 | 63.41 | 1.52 | 2.46 | 62.85 | 63.6 | 62.85 | 69623 |
| 1738366200 | 61.89 | 0.48 | 0.78 | 62.03 | 62.25 | 61.86 | 146845 |
| 1738279800 | 61.41 | 0.23 | 0.38 | 61.5 | 61.5923 | 61.37 | 101375 |
| 1738193400 | 61.18 | 0.42 | 0.69 | 61.19 | 61.3286 | 61.15 | 40540 |
| 1738107000 | 60.76 | -0.07 | -0.12 | 60.75 | 60.8799 | 60.7088 | 32470 |
| 1738020600 | 60.83 | -0.52 | -0.85 | 60.8 | 60.89 | 60.65 | 57324 |
| 1737761400 | 61.35 | 0.07 | 0.11 | 61.42 | 61.55 | 61.28 | 81353 |
| 1737675000 | 61.28 | 0 | 0.00 | 61.28 | 61.28 | 61.28 | 0 |
| 1737588600 | 61.28 | -0.31 | -0.50 | 61.57 | 61.57 | 61.28 | 37202 |
| 1737502200 | 61.59 | -1.09 | -1.74 | 61.98 | 61.98 | 61.56 | 84672 |
| 1737156600 | 62.68 | 0.49 | 0.79 | 62.79 | 62.95 | 62.59 | 31395 |
| 1737070200 | 62.19 | -0.48 | -0.77 | 62.51 | 62.51 | 62.18 | 36486 |
| 1736983800 | 62.67 | 0.62 | 1.00 | 62.72 | 63.01 | 62.66 | 298241 |
| 1736897400 | 62.05 | 0.28 | 0.45 | 61.89 | 62.0899 | 61.82 | 49677 |
| 1736811000 | 61.77 | -1.4 | -2.22 | 61.64 | 61.85 | 61.56 | 38303 |
| 1736551800 | 63.17 | -1.1 | -1.71 | 63.55 | 63.55 | 63.1 | 37435 |
| 1736379000 | 64.269999 | -0.33 | -0.51 | 64.569999 | 64.569999 | 64.2 | 30953 |
| 1736292600 | 64.599999 | -0.69 | -1.06 | 65.26 | 65.26 | 64.510099 | 33498 |
| 1736206200 | 65.29 | -1.24 | -1.86 | 66 | 66 | 65.2368 | 307306 |
| 1735947000 | 66.53 | 0.46 | 0.70 | 66.53 | 66.59 | 66.39 | 23120 |
| 1735860600 | 66.069999 | 1.64 | 2.55 | 66.41 | 66.47 | 66.069999 | 28959 |
| 1735687800 | 64.43 | 0.15 | 0.23 | 64.519999 | 64.64 | 64.379999 | 39375 |
| 1735601400 | 64.28 | -0.46 | -0.72 | 64.4 | 64.51 | 64.209999 | 80177 |
| 1735342200 | 64.7448 | 0.03 | 0.05 | 64.599999 | 64.78 | 64.51 | 41702 |
| 1735255800 | 64.709999 | -0.19 | -0.29 | 64.9 | 64.9 | 64.62 | 36458 |
| 1735077840 | 64.9 | 0.49 | 0.76 | 64.54 | 64.94 | 64.43 | 40783 |
| 1734996600 | 64.41 | -0.27 | -0.42 | 64.29 | 64.465 | 64.2 | 27527 |
| 1734737400 | 64.68 | -0.35 | -0.54 | 64.37 | 64.9499 | 64.37 | 29820 |
| 1734651000 | 65.03 | 0.1 | 0.15 | 65.47 | 65.47 | 65.03 | 50597 |
| 1734564600 | 64.93 | -2.72 | -4.02 | 65.819999 | 65.8827 | 64.75 | 42188 |
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
