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 | 0.93 | 1.59986237743 | 58.13 | 59.07 | 57.8 | 4127453 | 58.4216867 | SP |
| 4 | 0.36 | 0.6132879046 | 58.7 | 59.07 | 56.705 | 3872635 | 57.91132806 | SP |
| 12 | -0.16 | -0.270178993583 | 59.22 | 60.88 | 56.705 | 3518551 | 58.92767763 | SP |
| 26 | 2.11 | 3.70500438982 | 56.95 | 60.88 | 54.77 | 3156358 | 58.46639522 | SP |
| 52 | 3.54 | 6.37608069164 | 55.52 | 60.88 | 54.77 | 3171764 | 57.532959 | SP |
| 156 | -0.54 | -0.906040268456 | 59.6 | 62.6 | 49.92 | 3423968 | 55.88637461 | SP |
| 260 | 8.93 | 17.8136844205 | 50.13 | 63.6741 | 49.5 | 2356461 | 56.22299787 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 58.95 | 0.45 | 0.77 | 58.69 | 58.96 | 58.69 | 4162774 |
| 1737156600 | 58.5 | 0.25 | 0.43 | 58.57 | 58.6399 | 58.4607 | 3826197 |
| 1737070200 | 58.25 | 0.25 | 0.43 | 58.07 | 58.37 | 57.92 | 4376936 |
| 1736983800 | 58 | 0.5 | 0.87 | 58.13 | 58.17 | 57.8 | 4143904 |
| 1736897400 | 57.5 | 0.23 | 0.40 | 57.43 | 57.55 | 57.11 | 3402274 |
| 1736811000 | 57.27 | 0.21 | 0.37 | 56.76 | 57.275 | 56.705 | 3226224 |
| 1736551800 | 57.06 | -0.83 | -1.43 | 57.625 | 57.66 | 56.99 | 5903213 |
| 1736379000 | 57.89 | 0.23 | 0.40 | 57.67 | 57.9 | 57.46 | 3222697 |
| 1736292600 | 57.66 | -0.25 | -0.43 | 58.01 | 58.09 | 57.4901 | 3786000 |
| 1736206200 | 57.91 | -0.07 | -0.12 | 58.11 | 58.3 | 57.8 | 3603952 |
| 1735947000 | 57.98 | 0.49 | 0.85 | 57.76 | 58.07 | 57.565 | 4133276 |
| 1735860600 | 57.49 | -0.04 | -0.07 | 57.85 | 57.9999 | 57.185 | 4511135 |
| 1735687800 | 57.53 | -0.43 | -0.74 | 57.71 | 57.78 | 57.35 | 4011330 |
| 1735601400 | 57.96 | -0.5 | -0.86 | 58.05 | 58.1599 | 57.6131 | 3844089 |
| 1735342200 | 58.46 | -0.4 | -0.68 | 58.66 | 58.74 | 58.1601 | 3643673 |
| 1735255800 | 58.86 | 0.04 | 0.07 | 58.7 | 58.9 | 58.59 | 2164492 |
| 1735077840 | 58.82 | 0.43 | 0.74 | 58.46 | 58.85 | 58.33 | 2024092 |
| 1734996600 | 58.39 | 0.19 | 0.33 | 58.12 | 58.43 | 57.82 | 3466463 |
| 1734737400 | 58.2 | 0.56 | 0.97 | 57.49 | 58.48 | 57.38 | 4075773 |
| 1734651000 | 57.64 | -0.12 | -0.21 | 58.07 | 58.1901 | 57.6 | 5565651 |
| 1734564600 | 57.76 | -1.35 | -2.28 | 59.1 | 59.19 | 57.71 | 5545831 |
| 1734478200 | 59.11 | -0.12 | -0.20 | 59.2 | 59.25 | 59 | 3425948 |
| 1734391800 | 59.23 | -0.2 | -0.34 | 59.51 | 59.58 | 59.23 | 3717109 |
| 1734132600 | 59.43 | -0.08 | -0.13 | 59.53 | 59.57 | 59.4 | 2838170 |
| 1734046200 | 59.51 | -0.11 | -0.18 | 59.62 | 59.685 | 59.49 | 2854232 |
| 1733959800 | 59.62 | -0.02 | -0.03 | 59.72 | 59.8597 | 59.61 | 3072243 |
| 1733873400 | 59.64 | -0.03 | -0.05 | 59.73 | 59.7579 | 59.4221 | 3429521 |
| 1733787000 | 59.67 | -0.24 | -0.40 | 60.03 | 60.03 | 59.64 | 2983478 |
| 1733527800 | 59.91 | -0.08 | -0.13 | 60.05 | 60.12 | 59.88 | 3079518 |
| 1733441400 | 59.99 | -0.18 | -0.30 | 60.17 | 60.17 | 59.9602 | 3544597 |
| 1733355000 | 60.17 | 0.08 | 0.13 | 60.24 | 60.24 | 60.0601 | 3356869 |
| 1733268600 | 60.09 | -0.21 | -0.35 | 60.34 | 60.34 | 60.06 | 3199826 |
| 1733182200 | 60.3 | -0.53 | -0.87 | 60.53 | 60.53 | 60.135 | 3183984 |
| 1732917840 | 60.83 | 0.14 | 0.23 | 60.75 | 60.88 | 60.7 | 1644970 |
| 1732750200 | 60.69 | 0.01 | 0.02 | 60.76 | 60.825 | 60.66 | 3213976 |
| 1732663800 | 60.68 | 0.18 | 0.30 | 60.67 | 60.68 | 60.42 | 2685456 |
| 1732577400 | 60.5 | 0.34 | 0.57 | 60.4 | 60.55 | 60.3421 | 3234714 |
| 1732318200 | 60.16 | 0.25 | 0.42 | 60 | 60.1955 | 60 | 2746283 |
| 1732231800 | 59.91 | 0.43 | 0.72 | 59.73 | 59.9603 | 59.4201 | 3294252 |
| 1732145400 | 59.48 | 0.07 | 0.12 | 59.44 | 59.525 | 59.09 | 3300641 |
| 1732059000 | 59.41 | -0.02 | -0.03 | 59.19 | 59.465 | 58.99 | 3726846 |
| 1731972600 | 59.43 | 0.16 | 0.27 | 59.31 | 59.55 | 59.1903 | 3495631 |
| 1731713400 | 59.27 | -0.51 | -0.85 | 59.67 | 59.67 | 59.16 | 4652585 |
| 1731627000 | 59.78 | -0.24 | -0.40 | 60.06 | 60.06 | 59.735 | 3364580 |
| 1731540600 | 60.02 | 0.05 | 0.08 | 60.06 | 60.105 | 59.94 | 2664437 |
| 1731454200 | 59.97 | -0.11 | -0.18 | 60.1 | 60.16 | 59.935 | 2930045 |
| 1731367800 | 60.08 | 0.05 | 0.08 | 60.03 | 60.2 | 60.015 | 2739643 |
| 1731108600 | 60.03 | 0.36 | 0.60 | 59.76 | 60.1 | 59.76 | 2966657 |
| 1731022200 | 59.67 | 0.08 | 0.13 | 59.7 | 59.7499 | 59.6 | 4727110 |
| 1730935800 | 59.59 | 0.71 | 1.21 | 59.75 | 59.7705 | 59.313112 | 4938483 |
| 1730849400 | 58.88 | 0.45 | 0.77 | 58.51 | 58.9 | 58.3398 | 2940227 |
| 1730763000 | 58.43 | -0.04 | -0.07 | 58.48 | 58.61 | 58.25 | 3133836 |
| 1730500200 | 58.47 | -0.22 | -0.37 | 58.56 | 58.8 | 58.445 | 3230394 |
| 1730413800 | 58.69 | -0.46 | -0.78 | 59.07 | 59.13 | 58.69 | 3260633 |
| 1730327400 | 59.15 | -0.09 | -0.15 | 59.22 | 59.3099 | 59.0601 | 3303450 |
| 1730241000 | 59.24 | -0.12 | -0.20 | 59.32 | 59.4 | 59.121 | 2631904 |
| 1730154600 | 59.36 | 0.13 | 0.22 | 59.45 | 59.49 | 59.34 | 2590216 |
| 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 | 2426055 |
| 1729722600 | 59.53 | -0.07 | -0.12 | 59.55 | 59.59 | 59.28 | 2540968 |
| 1729636200 | 59.6 | -0.05 | -0.08 | 59.59 | 59.64 | 59.44 | 2300486 |
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
