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 | 1.54 | 2.5947767481 | 59.35 | 61.31 | 57.81 | 279153 | 59.89192945 | SP |
| 4 | -2.91 | -4.56112852665 | 63.8 | 64.05 | 55.51 | 443584 | 59.48215615 | SP |
| 12 | -5.66 | -8.50488354621 | 66.55 | 66.92 | 55.51 | 432840 | 62.99803494 | SP |
| 26 | -4.09 | -6.29424438289 | 64.98 | 68.77 | 55.51 | 465714 | 64.70593674 | SP |
| 52 | 2.73 | 4.6939477304 | 58.16 | 68.77 | 55.51 | 297440 | 63.83896792 | SP |
| 156 | 8.52 | 16.2688562154 | 52.37 | 68.77 | 45.7338 | 148889 | 60.18779414 | SP |
| 260 | 10.79 | 21.5369261477 | 50.1 | 68.77 | 45.7338 | 126195 | 60.15874169 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 60.89 | -0.05 | -0.08 | 60.88 | 60.9088 | 60.4001 | 193344 |
| 1745533800 | 60.94 | 0.75 | 1.25 | 60.12 | 60.99 | 59.9 | 314962 |
| 1745447400 | 60.19 | 0.51 | 0.85 | 60.7 | 61.31 | 59.97 | 312090 |
| 1745361000 | 59.68 | 1.28 | 2.19 | 58.9 | 59.77 | 58.805 | 239339 |
| 1745274600 | 58.4 | -1.18 | -1.98 | 59.35 | 59.35 | 57.81 | 249714 |
| 1744929000 | 59.58 | 0.05 | 0.08 | 59.25 | 60.01 | 59.25 | 397069 |
| 1744842600 | 59.53 | -0.66 | -1.10 | 60.05 | 60.369054 | 59.099 | 225455 |
| 1744756200 | 60.19 | -0.13 | -0.22 | 60.48 | 60.76 | 60.15 | 272428 |
| 1744669800 | 60.32 | 0.7 | 1.17 | 60.33 | 60.58 | 59.73 | 272762 |
| 1744410600 | 59.62 | 0.68 | 1.15 | 58.84 | 59.8 | 58.1219 | 339758 |
| 1744324200 | 58.94 | -1.67 | -2.76 | 59.84 | 59.84 | 57.484 | 378072 |
| 1744237800 | 60.61 | 3.77 | 6.63 | 56.22 | 60.87 | 55.83 | 516635 |
| 1744151400 | 56.84 | -0.78 | -1.35 | 59.4 | 59.5 | 56.0947 | 433577 |
| 1744065000 | 57.62 | -0.32 | -0.55 | 56.47 | 59.27 | 55.51 | 1984946 |
| 1743805800 | 57.94 | -3.41 | -5.56 | 60.09 | 60.17 | 57.79 | 992137 |
| 1743719400 | 61.35 | -2.6 | -4.07 | 62.25 | 62.7 | 61.28 | 419832 |
| 1743633000 | 63.95 | 0.48 | 0.76 | 63 | 64.05 | 63 | 176260 |
| 1743546600 | 63.47 | -0.07 | -0.11 | 63.55 | 63.67 | 62.86 | 286182 |
| 1743460200 | 63.54 | 0.53 | 0.84 | 62.53 | 63.84 | 62.53 | 248201 |
| 1743201000 | 63.01 | -0.82 | -1.28 | 63.8 | 63.84 | 62.87 | 366189 |
| 1743114600 | 63.83 | -0.24 | -0.37 | 63.93 | 64.16 | 63.62 | 742266 |
| 1743028200 | 64.069999 | -0.07 | -0.11 | 64.33 | 64.5099 | 63.86 | 1142467 |
| 1742941800 | 64.14 | -0.41 | -0.64 | 64.45 | 64.45 | 63.89 | 281302 |
| 1742855400 | 64.55 | 0.82 | 1.29 | 64.18 | 64.625 | 64.105 | 165329 |
| 1742596200 | 63.73 | -0.29 | -0.45 | 63.69 | 63.8469 | 63.28 | 216488 |
| 1742509800 | 64.019999 | -0.12 | -0.19 | 63.95 | 64.349999 | 63.76 | 287928 |
| 1742423400 | 64.14 | 0.48 | 0.75 | 63.83 | 64.41 | 63.63 | 240733 |
| 1742337000 | 63.66 | -0.17 | -0.27 | 63.81 | 63.83 | 63.4181 | 196441 |
| 1742250600 | 63.83 | 0.8 | 1.27 | 63.08 | 64.004999 | 62.98 | 3195170 |
| 1741991400 | 63.03 | 1.13 | 1.83 | 62.28 | 63.09 | 62.16 | 264012 |
| 1741905000 | 61.9 | -0.49 | -0.79 | 62.4 | 62.58 | 61.68 | 200826 |
| 1741818600 | 62.39 | -0.13 | -0.21 | 62.81 | 62.8482 | 61.96 | 322760 |
| 1741732200 | 62.52 | -0.6 | -0.95 | 63.05 | 63.05 | 62.185 | 348272 |
| 1741645800 | 63.12 | -1.01 | -1.57 | 63.45 | 63.81 | 62.6103 | 246575 |
| 1741390200 | 64.129999 | 0.25 | 0.39 | 63.65 | 64.25 | 63.29 | 435881 |
| 1741303800 | 63.88 | -0.56 | -0.87 | 63.88 | 64.25 | 63.5 | 344612 |
| 1741217400 | 64.44 | 0.63 | 0.99 | 63.94 | 64.61 | 63.54 | 255746 |
| 1741131000 | 63.81 | -1.51 | -2.31 | 64.87 | 64.87 | 63.65 | 339515 |
| 1741044600 | 65.319999 | -0.71 | -1.08 | 66.319999 | 66.4 | 64.9102 | 261190 |
| 1740785400 | 66.03 | 0.83 | 1.27 | 65.41 | 66.04 | 64.98 | 272380 |
| 1740699000 | 65.2 | -0.24 | -0.37 | 65.599999 | 66.019999 | 65.14 | 206338 |
| 1740612600 | 65.44 | -0.16 | -0.24 | 65.76 | 65.959999 | 65.3 | 224714 |
| 1740526200 | 65.599999 | 0.07 | 0.11 | 65.73 | 65.92 | 65.275 | 595536 |
| 1740439800 | 65.53 | -0.05 | -0.08 | 65.8 | 65.863299 | 65.37 | 413040 |
| 1740180600 | 65.58 | -1.09 | -1.63 | 66.51 | 66.51 | 65.459999 | 273889 |
| 1740094200 | 66.67 | -0.22 | -0.33 | 66.879999 | 66.879999 | 66.26 | 220447 |
| 1740007800 | 66.89 | 0.14 | 0.21 | 66.68 | 66.92 | 66.48 | 247413 |
| 1739921400 | 66.75 | 0.43 | 0.65 | 66.44 | 66.75 | 66.31 | 509433 |
| 1739575800 | 66.319999 | 0.14 | 0.21 | 66.39 | 66.55 | 66.254999 | 401112 |
| 1739489400 | 66.18 | 0.32 | 0.49 | 65.98 | 66.2 | 65.79 | 405266 |
| 1739403000 | 65.86 | -0.42 | -0.63 | 65.75 | 65.986999 | 65.56 | 387862 |
| 1739316600 | 66.28 | 0.04 | 0.06 | 66.019999 | 66.285 | 65.9 | 341750 |
| 1739230200 | 66.239999 | 0.13 | 0.20 | 66.39 | 66.39 | 65.955 | 727669 |
| 1738971000 | 66.11 | -0.44 | -0.66 | 66.65 | 66.6901 | 66.03 | 369043 |
| 1738884600 | 66.55 | 0.17 | 0.26 | 66.65 | 66.6684 | 66.15 | 336122 |
| 1738798200 | 66.379999 | 0.4 | 0.61 | 66.14 | 66.379999 | 65.805 | 310554 |
| 1738711800 | 65.98 | 0.21 | 0.32 | 65.709999 | 66.11 | 65.629999 | 310094 |
| 1738625400 | 65.769999 | -0.35 | -0.53 | 65.19 | 65.989999 | 64.98 | 308715 |
| 1738366200 | 66.12 | -0.46 | -0.69 | 66.55 | 66.739999 | 66.019999 | 265269 |
| 1738279800 | 66.58 | 0.43 | 0.65 | 66.42 | 66.724999 | 66.18 | 382720 |
| 1738193400 | 66.15 | 0 | 0.00 | 66.15 | 66.529799 | 65.98 | 418355 |
| 1738107000 | 66.15 | -0.48 | -0.72 | 66.53 | 66.53 | 65.98 | 249023 |
| 1738020600 | 66.629999 | 0.19 | 0.29 | 66.11 | 66.65 | 66.11 | 390647 |
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
