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 | -1.7668 | -2.57400932401 | 68.64 | 70.5712 | 66.915 | 5954 | 68.9128468 | SP |
| 4 | -2.7468 | -3.94541798334 | 69.62 | 70.5712 | 66.915 | 6829 | 68.75004902 | SP |
| 12 | 1.9932 | 3.07213316893 | 64.88 | 70.832 | 64.88 | 6880 | 68.49772541 | SP |
| 26 | -1.2668 | -1.85911358967 | 68.14 | 72.8399 | 64.88 | 6528 | 69.14817564 | SP |
| 52 | 2.6532 | 4.13142323264 | 64.22 | 72.8399 | 59.3199 | 9524 | 66.40770772 | SP |
| 156 | 5.5032 | 8.96724784096 | 61.37 | 72.8399 | 51.3941 | 9327 | 62.64066824 | SP |
| 260 | 9.4332 | 16.4227019499 | 57.44 | 84.86 | 38.081 | 9401 | 62.95709532 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 66.8732 | -0.75 | -1.11 | 67.01 | 67.01 | 66.694999 | 8868 |
| 1739230200 | 67.6247 | -0.25 | -0.36 | 68.04 | 68.04 | 67.415 | 3975 |
| 1738971000 | 67.8707 | -1.67 | -2.40 | 68.88 | 69.15 | 67.8058 | 7220 |
| 1738884600 | 69.539 | -0.8 | -1.14 | 70.54 | 70.54 | 69.4901 | 8917 |
| 1738798200 | 70.3421 | 1.29 | 1.87 | 69.25 | 70.5712 | 69.25 | 4440 |
| 1738711800 | 69.05 | 0.2 | 0.30 | 68.64 | 69.4 | 68.64 | 5216 |
| 1738625400 | 68.8466 | -0.52 | -0.75 | 68.1 | 69.17 | 68.1 | 3747 |
| 1738366200 | 69.3649 | -0.41 | -0.58 | 69.66 | 70.19 | 69.2037 | 5884 |
| 1738279800 | 69.7699 | 0.32 | 0.46 | 69.57 | 70.2691 | 69.57 | 4268 |
| 1738193400 | 69.4507 | 0.1 | 0.15 | 69.18 | 69.71 | 69.18 | 6142 |
| 1738107000 | 69.35 | -0.12 | -0.17 | 69.5 | 69.7957 | 69.3267 | 5611 |
| 1738020600 | 69.4681 | 0.42 | 0.61 | 68.51 | 70.1 | 68.51 | 7125 |
| 1737761400 | 69.0443 | 0.21 | 0.31 | 68.98 | 69.2852 | 68.8162 | 3377 |
| 1737675000 | 68.83 | 0 | 0.00 | 68.83 | 68.83 | 68.83 | 0 |
| 1737588600 | 68.83 | -0.25 | -0.36 | 69.06 | 69.25 | 68.8186 | 6658 |
| 1737502200 | 69.0779 | 1.4 | 2.07 | 67.81 | 69.14 | 67.81 | 15536 |
| 1737156600 | 67.6756 | -0.16 | -0.24 | 68.33 | 68.33 | 67.6756 | 6735 |
| 1737070200 | 67.84 | -0.44 | -0.64 | 68.07 | 68.07 | 67.51 | 17626 |
| 1736983800 | 68.2759 | 0.8 | 1.18 | 68.81 | 68.86 | 67.89 | 4982 |
| 1736897400 | 67.48 | -1.72 | -2.48 | 69.62 | 69.62 | 67.35 | 5468 |
| 1736811000 | 69.197 | 1.32 | 1.94 | 67.83 | 69.197 | 67.65 | 7279 |
| 1736551800 | 67.88 | -1.04 | -1.52 | 68.26 | 68.26 | 67.6 | 10189 |
| 1736379000 | 68.9243 | 0.92 | 1.35 | 67.93 | 68.9243 | 67.93 | 6051 |
| 1736292600 | 68.0087 | 0.38 | 0.57 | 68.15 | 68.95 | 67.7602 | 8369 |
| 1736206200 | 67.6258 | 0 | 0.00 | 67.4 | 68.0921 | 67.4 | 3920 |
| 1735947000 | 67.6253 | 0.52 | 0.77 | 67.37 | 67.9194 | 67.37 | 7217 |
| 1735860600 | 67.1072 | 0.58 | 0.87 | 67.01 | 67.65 | 66.89 | 9068 |
| 1735687800 | 66.5286 | 0.04 | 0.06 | 66.94 | 67.0725 | 66.305 | 3243 |
| 1735601400 | 66.485699 | -0.84 | -1.25 | 66.62 | 66.68 | 66.19 | 10151 |
| 1735342200 | 67.3289 | -0.52 | -0.76 | 67.41 | 67.41 | 67.0286 | 3790 |
| 1735255800 | 67.8467 | 0.38 | 0.57 | 67.01 | 67.85 | 67.01 | 3067 |
| 1735077840 | 67.4633 | -0.07 | -0.10 | 67.52 | 67.59 | 67.18 | 2720 |
| 1734996600 | 67.5335 | 0.31 | 0.47 | 66.95 | 67.66 | 66.59 | 6516 |
| 1734737400 | 67.22 | 0.97 | 1.46 | 65.98 | 67.5096 | 65.98 | 6480 |
| 1734651000 | 66.254499 | 0.25 | 0.39 | 66.459999 | 66.569999 | 65.455699 | 5387 |
| 1734564600 | 66 | -2.8 | -4.07 | 68.74 | 68.9612 | 65.7033 | 5429 |
| 1734478200 | 68.8 | -0.01 | -0.01 | 68.58 | 69.15 | 68.58 | 7398 |
| 1734391800 | 68.81 | 0.51 | 0.75 | 68.54 | 69.3121 | 68.54 | 8903 |
| 1734132600 | 68.2999 | -0.72 | -1.04 | 68.72 | 68.72 | 68.02 | 4987 |
| 1734046200 | 69.0187 | -0.88 | -1.26 | 69.55 | 69.83 | 69.0187 | 2684 |
| 1733959800 | 69.901 | -0.23 | -0.33 | 70.39 | 70.49 | 69.84 | 4081 |
| 1733873400 | 70.1295 | -0.12 | -0.17 | 70.5 | 70.53 | 70.06 | 3442 |
| 1733787000 | 70.251 | -0.06 | -0.08 | 70.46 | 70.54 | 70.06 | 6505 |
| 1733527800 | 70.3087 | 0.14 | 0.20 | 70.53 | 70.7078 | 70.13 | 6478 |
| 1733441400 | 70.1686 | -0.44 | -0.63 | 70.54 | 70.6097 | 70.1686 | 4992 |
| 1733355000 | 70.61 | 0.84 | 1.20 | 69.82 | 70.75 | 69.82 | 4282 |
| 1733268600 | 69.7708 | -1.06 | -1.50 | 70.32 | 70.32 | 69.6601 | 5151 |
| 1733182200 | 70.832 | 0.33 | 0.47 | 70.21 | 70.832 | 70.21 | 1516 |
| 1732917840 | 70.498 | -0.07 | -0.09 | 70.72 | 70.72 | 70.4705 | 2368 |
| 1732750200 | 70.5638 | 0.3 | 0.42 | 70.48 | 70.66 | 70.3126 | 7529 |
| 1732663800 | 70.2669 | -0.06 | -0.09 | 69.78 | 70.2669 | 68.8364 | 6604 |
| 1732577400 | 70.3286 | 0.77 | 1.11 | 70.3 | 70.7669 | 70.16 | 5858 |
| 1732318200 | 69.5587 | 1 | 1.46 | 68.86 | 69.7319 | 68.6002 | 10363 |
| 1732231800 | 68.56 | 0.92 | 1.36 | 68.03 | 68.8078 | 67.41 | 9687 |
| 1732145400 | 67.6416 | 1.05 | 1.58 | 66.42 | 67.6416 | 66.39 | 36196 |
| 1732059000 | 66.5907 | 0.66 | 1.01 | 64.879999 | 66.5907 | 64.879999 | 10709 |
| 1731972600 | 65.9257 | -0.15 | -0.23 | 65.95 | 66.349999 | 65.7 | 8035 |
| 1731713400 | 66.0763 | -2.78 | -4.04 | 68.71 | 68.71 | 65.989999 | 5400 |
| 1731627000 | 68.8597 | -2.34 | -3.29 | 71.11 | 71.11 | 68.8099 | 4460 |
| 1731540600 | 71.1998 | 0.21 | 0.29 | 71.37 | 71.92 | 71.19 | 5371 |
| 1731454200 | 70.9931 | -1.24 | -1.72 | 71.71 | 72 | 70.99 | 2568 |
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
