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 | -2.08 | -3.49403662019 | 59.53 | 61.5 | 57.4 | 4218542 | 58.4313716 | SP |
| 4 | -2.55 | -4.25 | 60 | 61.5 | 57.4 | 3332757 | 59.54353042 | SP |
| 12 | -1.99 | -3.34791386272 | 59.44 | 61.5 | 57.4 | 3083243 | 59.44607796 | SP |
| 26 | 1.07 | 1.8978361121 | 56.38 | 61.5 | 54.77 | 3011141 | 58.28839832 | SP |
| 52 | 2.35 | 4.26497277677 | 55.1 | 61.5 | 54.6215 | 3166858 | 57.26519293 | SP |
| 156 | -4.32 | -6.99368625546 | 61.77 | 63.6741 | 49.92 | 3355024 | 55.91120632 | SP |
| 260 | 7.32 | 14.6020347098 | 50.13 | 63.6741 | 49.5 | 2333336 | 56.17653336 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 57.64 | -0.12 | -0.21 | 58.02 | 58.1901 | 57.6 | 5351585 |
| 1734564600 | 57.76 | -1.35 | -2.28 | 59.1 | 59.19 | 57.71 | 5489068 |
| 1734478200 | 59.11 | -0.12 | -0.20 | 59.2 | 59.25 | 59 | 3386943 |
| 1734391800 | 59.23 | -0.2 | -0.34 | 59.51 | 59.58 | 59.23 | 3687761 |
| 1734132600 | 59.43 | -0.08 | -0.13 | 59.46 | 59.57 | 59.4 | 2701680 |
| 1734046200 | 59.51 | -0.11 | -0.18 | 59.63 | 59.66 | 59.49 | 2772695 |
| 1733959800 | 59.62 | -0.02 | -0.03 | 59.72 | 59.8597 | 59.61 | 3063127 |
| 1733873400 | 59.64 | -0.03 | -0.05 | 59.615 | 59.7579 | 59.4221 | 3312678 |
| 1733787000 | 59.67 | -0.24 | -0.40 | 60.03 | 60.03 | 59.64 | 2919169 |
| 1733527800 | 59.91 | -0.08 | -0.13 | 60.05 | 60.12 | 59.88 | 3065007 |
| 1733441400 | 59.99 | -0.18 | -0.30 | 60.17 | 60.17 | 59.9602 | 3511926 |
| 1733355000 | 60.17 | 0.08 | 0.13 | 60.24 | 60.24 | 60.0601 | 3274754 |
| 1733268600 | 60.09 | -0.21 | -0.35 | 60.34 | 60.34 | 60.06 | 3167507 |
| 1733182200 | 60.3 | -0.53 | -0.87 | 60.53 | 60.53 | 60.135 | 3103743 |
| 1732917840 | 60.83 | 0.14 | 0.23 | 60.75 | 60.88 | 60.72 | 1623437 |
| 1732750200 | 60.69 | 0.01 | 0.02 | 60.76 | 60.825 | 60.66 | 3195835 |
| 1732663800 | 60.68 | 0.18 | 0.30 | 60.67 | 60.68 | 60.46 | 2668306 |
| 1732577400 | 60.5 | 0.34 | 0.57 | 60.4 | 60.55 | 60.3426 | 3218449 |
| 1732318200 | 60.16 | 0.25 | 0.42 | 60 | 60.1955 | 60 | 2701237 |
| 1732231800 | 59.91 | 0.43 | 0.72 | 59.73 | 59.9603 | 59.4201 | 3277992 |
| 1732145400 | 59.48 | 0.07 | 0.12 | 59.44 | 59.525 | 59.09 | 3255199 |
| 1732059000 | 59.41 | -0.02 | -0.03 | 59.1191 | 59.465 | 58.99 | 3639968 |
| 1731972600 | 59.43 | 0.16 | 0.27 | 59.31 | 59.55 | 59.2 | 3466761 |
| 1731713400 | 59.27 | -0.51 | -0.85 | 59.67 | 59.67 | 59.16 | 4605307 |
| 1731627000 | 59.78 | -0.24 | -0.40 | 59.99 | 60.02 | 59.735 | 3261148 |
| 1731540600 | 60.02 | 0.05 | 0.08 | 60.06 | 60.105 | 59.94 | 2637931 |
| 1731454200 | 59.97 | -0.11 | -0.18 | 60.1 | 60.16 | 59.935 | 2919494 |
| 1731367800 | 60.08 | 0.05 | 0.08 | 60.03 | 60.2 | 60.015 | 2724686 |
| 1731108600 | 60.03 | 0.36 | 0.60 | 59.76 | 60.1 | 59.76 | 2963759 |
| 1731022200 | 59.67 | 0.08 | 0.13 | 59.7 | 59.7499 | 59.6 | 4715650 |
| 1730935800 | 59.59 | 0.71 | 1.21 | 59.61 | 59.7401 | 59.313112 | 4919691 |
| 1730849400 | 58.88 | 0.45 | 0.77 | 58.51 | 58.9 | 58.37 | 2910264 |
| 1730763000 | 58.43 | -0.04 | -0.07 | 58.48 | 58.61 | 58.25 | 3075650 |
| 1730500200 | 58.47 | -0.22 | -0.37 | 58.56 | 58.8 | 58.445 | 3186630 |
| 1730413800 | 58.69 | -0.46 | -0.78 | 59.07 | 59.13 | 58.69 | 3203538 |
| 1730327400 | 59.15 | -0.09 | -0.15 | 59.22 | 59.3099 | 59.0601 | 3267057 |
| 1730241000 | 59.24 | -0.12 | -0.20 | 59.32 | 59.4 | 59.121 | 2566571 |
| 1730154600 | 59.36 | 0.13 | 0.22 | 59.45 | 59.49 | 59.34 | 2495159 |
| 1729895400 | 59.23 | -0.16 | -0.27 | 59.62 | 59.62 | 59.1623 | 2621031 |
| 1729809000 | 59.39 | -0.14 | -0.24 | 59.64 | 59.64 | 59.3101 | 2382755 |
| 1729722600 | 59.53 | -0.07 | -0.12 | 59.55 | 59.59 | 59.28 | 2497636 |
| 1729636200 | 59.6 | -0.05 | -0.08 | 59.59 | 59.64 | 59.44 | 2253943 |
| 1729549800 | 59.65 | -0.25 | -0.42 | 59.84 | 59.93 | 59.575 | 2427989 |
| 1729290600 | 59.9 | 0.06 | 0.10 | 59.87 | 59.97 | 59.725 | 2355779 |
| 1729204200 | 59.84 | 0.07 | 0.12 | 59.86 | 59.91 | 59.74 | 2434741 |
| 1729117800 | 59.77 | 0.2 | 0.34 | 59.61 | 59.8 | 59.51 | 2553687 |
| 1729031400 | 59.57 | -0.14 | -0.23 | 59.8 | 59.84 | 59.53 | 2477496 |
| 1728945000 | 59.71 | 0.25 | 0.42 | 59.53 | 59.7291 | 59.435 | 2268420 |
| 1728685800 | 59.46 | 0.31 | 0.52 | 59.17 | 59.48 | 59.17 | 2486353 |
| 1728599400 | 59.15 | -0.07 | -0.12 | 59.25 | 59.25 | 59.065 | 1913555 |
| 1728513000 | 59.22 | 0.23 | 0.39 | 59.03 | 59.245 | 58.9588 | 2535128 |
| 1728426600 | 58.99 | 0.15 | 0.25 | 58.93 | 59.02 | 58.86 | 1947144 |
| 1728340200 | 58.84 | -0.31 | -0.52 | 59.11 | 59.11 | 58.7 | 2792494 |
| 1728081000 | 59.15 | 0.24 | 0.41 | 59.13 | 59.19 | 58.8801 | 2094322 |
| 1727994600 | 58.91 | -0.28 | -0.47 | 59.14 | 59.14 | 58.8601 | 2978551 |
| 1727908200 | 59.19 | 0.08 | 0.14 | 58.9101 | 59.1957 | 58.855 | 2988652 |
| 1727821800 | 59.11 | -0.4 | -0.67 | 59.1 | 59.21 | 58.9101 | 3631399 |
| 1727735400 | 59.51 | 0.1 | 0.17 | 59.45 | 59.51 | 59.2 | 3208148 |
| 1727476200 | 59.41 | 0.09 | 0.15 | 59.44 | 59.58 | 59.34 | 2607544 |
| 1727389800 | 59.32 | 0.19 | 0.32 | 59.35 | 59.35 | 59.175 | 2693092 |
| 1727303400 | 59.13 | -0.12 | -0.20 | 59.31 | 59.315 | 59.045 | 2534721 |
| 1727217000 | 59.25 | -0.07 | -0.12 | 59.38 | 59.38 | 59.165 | 3451534 |
| 1727130600 | 59.32 | 0.17 | 0.29 | 59.22 | 59.3699 | 59.18 | 2663666 |
| 1726871400 | 59.15 | -0.06 | -0.10 | 59.11 | 59.16 | 58.965 | 2298293 |
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
