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 | 2.2133 | 2.97406611126 | 74.42 | 78.42 | 71.19 | 77287 | 74.16021297 | SP |
| 4 | -0.6867 | -0.888127263321 | 77.32 | 78.42 | 64.26 | 186279 | 71.53840519 | SP |
| 12 | -12.6967 | -14.2132542259 | 89.33 | 94.05 | 64.26 | 235593 | 80.06727124 | SP |
| 26 | -16.5967 | -17.8018878044 | 93.23 | 97.54 | 64.26 | 281859 | 85.34809668 | SP |
| 52 | -0.0267 | -0.0348291155753 | 76.66 | 97.89 | 64.26 | 174215 | 85.26714658 | SP |
| 156 | 19.5233 | 34.1854316232 | 57.11 | 97.89 | 48.2317 | 71470 | 81.9993366 | SP |
| 260 | 34.2233 | 80.6962980429 | 42.41 | 97.89 | 41 | 44060 | 81.05932666 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 78.38 | 2.59 | 3.42 | 76.33 | 78.48 | 76.3 | 68152 |
| 1745447400 | 75.79 | 2.01 | 2.72 | 75.51 | 76.74 | 75.3201 | 73284 |
| 1745361000 | 73.78 | 1.55 | 2.15 | 72.97 | 74.44 | 72.8 | 68509 |
| 1745274600 | 72.23 | -2.59 | -3.46 | 74.36 | 74.37 | 71.19 | 78657 |
| 1744929000 | 74.82 | 0.9 | 1.22 | 74.42 | 75.22 | 73.77 | 88787 |
| 1744842600 | 73.92 | -0.29 | -0.39 | 73.74 | 75.561 | 73.43 | 125667 |
| 1744756200 | 74.21 | -0.01 | -0.01 | 74.82 | 75.725 | 73.86 | 98859 |
| 1744669800 | 74.22 | 0.37 | 0.50 | 75.5 | 75.53 | 73.61 | 122626 |
| 1744410600 | 73.85 | 2.23 | 3.11 | 72.09 | 74.01 | 71.63 | 107727 |
| 1744324200 | 71.62 | -1.51 | -2.06 | 72 | 72.62 | 70.06 | 261488 |
| 1744237800 | 73.13 | 6.24 | 9.33 | 66.819999 | 73.33 | 66.36 | 268672 |
| 1744151400 | 66.89 | -0.11 | -0.16 | 70.9 | 70.9 | 66.15 | 283349 |
| 1744065000 | 67 | -0.73 | -1.08 | 65.28 | 70.335 | 64.385 | 472666 |
| 1743805800 | 67.73 | -4.82 | -6.64 | 70.49 | 70.7 | 65.879999 | 361689 |
| 1743719400 | 72.55 | -2.1 | -2.81 | 72.59 | 73.75 | 72.5001 | 162808 |
| 1743633000 | 74.65 | 0.61 | 0.82 | 73.31 | 75.11 | 73.12 | 137470 |
| 1743546600 | 74.04 | 0.77 | 1.05 | 73.54 | 74.7 | 72.68 | 104118 |
| 1743460200 | 73.27 | -0.87 | -1.17 | 72.84 | 73.6712 | 72.2 | 472482 |
| 1743201000 | 74.14 | -1.77 | -2.33 | 75.39 | 76 | 74.03 | 169695 |
| 1743114600 | 75.91 | -1.67 | -2.15 | 77.32 | 77.41 | 75.8 | 84225 |
| 1743028200 | 77.58 | -1.76 | -2.22 | 79.1 | 79.36 | 77.3194 | 79568 |
| 1742941800 | 79.34 | -1.52 | -1.88 | 80.7 | 80.7 | 78.71 | 117736 |
| 1742855400 | 80.86 | 1.69 | 2.13 | 79.89 | 81.1915 | 79.89 | 113762 |
| 1742596200 | 79.17 | -0.76 | -0.95 | 78.7 | 79.17 | 78.15 | 157318 |
| 1742509800 | 79.93 | 0.29 | 0.36 | 78.81 | 80.78 | 78.38 | 115708 |
| 1742423400 | 79.64 | 1.75 | 2.25 | 77.84 | 79.875 | 77.67 | 142394 |
| 1742337000 | 77.89 | -0.86 | -1.09 | 78.04 | 78.5 | 76.9255 | 175171 |
| 1742250600 | 78.75 | 1.34 | 1.73 | 77.32 | 79.09 | 77.32 | 209267 |
| 1741991400 | 77.41 | 1.95 | 2.58 | 76.75 | 77.45 | 76 | 183386 |
| 1741905000 | 75.46 | -0.55 | -0.72 | 76.06 | 76.18 | 74.76 | 150765 |
| 1741818600 | 76.01 | 0.62 | 0.82 | 76.45 | 77.14 | 75.445 | 161615 |
| 1741732200 | 75.39 | 2 | 2.73 | 73.52 | 76.07 | 73.42 | 350802 |
| 1741645800 | 73.39 | -2.36 | -3.12 | 74.24 | 74.9 | 72.45 | 420353 |
| 1741390200 | 75.75 | 0.15 | 0.20 | 75.32 | 76.2 | 74.1544 | 244593 |
| 1741303800 | 75.6 | -2.83 | -3.61 | 77 | 77.49 | 75.2584 | 188037 |
| 1741217400 | 78.43 | 0.91 | 1.17 | 77.98 | 78.4849 | 76.62 | 297560 |
| 1741131000 | 77.52 | 1.65 | 2.17 | 74.86 | 78.7792 | 74.4401 | 446425 |
| 1741044600 | 75.87 | -3.44 | -4.34 | 80.46 | 80.46 | 75.26 | 568302 |
| 1740785400 | 79.31 | 0.59 | 0.75 | 78.45 | 79.78 | 77.48 | 322423 |
| 1740699000 | 78.72 | -3.36 | -4.09 | 83.15 | 83.21 | 78.54 | 283144 |
| 1740612600 | 82.08 | 1.56 | 1.94 | 81.81 | 83.3772 | 81.445 | 216516 |
| 1740526200 | 80.52 | -1.11 | -1.36 | 81.92 | 81.92 | 79.3 | 475627 |
| 1740439800 | 81.63 | -2.06 | -2.46 | 83.42 | 83.42 | 81.0036 | 325543 |
| 1740180600 | 83.69 | -3.17 | -3.65 | 87.14 | 87.4277 | 83.013 | 366952 |
| 1740094200 | 86.86 | -1.08 | -1.23 | 88.27 | 88.27 | 85.83 | 231633 |
| 1740007800 | 87.94 | -1.78 | -1.98 | 89.13 | 89.13 | 87.4601 | 193644 |
| 1739921400 | 89.72 | 0.47 | 0.53 | 90 | 90.31 | 89.0286 | 195130 |
| 1739575800 | 89.25 | -2.46 | -2.68 | 91.98 | 91.98 | 89.25 | 198342 |
| 1739489400 | 91.71 | -0.43 | -0.47 | 92.38 | 92.38 | 90.105 | 168439 |
| 1739403000 | 92.14 | 1.19 | 1.31 | 89.58 | 93 | 89.1735 | 210510 |
| 1739316600 | 90.95 | -1.82 | -1.96 | 92.65 | 92.65 | 90.65 | 251048 |
| 1739230200 | 92.77 | 0.62 | 0.67 | 92.8 | 93.63 | 92.18 | 168849 |
| 1738971000 | 92.15 | 2.4 | 2.67 | 90.48 | 94.05 | 89.93 | 380700 |
| 1738884600 | 89.75 | -1.99 | -2.17 | 92.5 | 92.5 | 89.185 | 235693 |
| 1738798200 | 91.74 | 1.25 | 1.38 | 90.74 | 92.4 | 89.955 | 411018 |
| 1738711800 | 90.49 | 1.25 | 1.40 | 90.04 | 90.75 | 88.865 | 385856 |
| 1738625400 | 89.24 | -0.14 | -0.16 | 85.95 | 90.0499 | 85.76 | 318639 |
| 1738366200 | 89.38 | -1.39 | -1.53 | 91.59 | 92.09 | 89.0501 | 371000 |
| 1738279800 | 90.77 | 2.63 | 2.98 | 89.33 | 91.1399 | 89.22 | 323950 |
| 1738193400 | 88.14 | 1.87 | 2.17 | 86.53 | 88.64 | 86.18 | 355838 |
| 1738107000 | 86.27 | 1.2 | 1.41 | 86.91 | 86.91 | 83.81 | 542540 |
| 1738020600 | 85.07 | -10.57 | -11.05 | 89.26 | 89.26 | 84.355 | 1209862 |
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
