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 | -7.56 | -11.4113207547 | 66.25 | 66.95 | 57.2 | 89471 | 61.35858809 | SP |
| 4 | -10.92 | -15.6874012355 | 69.61 | 76.32 | 57.2 | 98300 | 68.87639173 | SP |
| 12 | 7.18 | 13.9390409629 | 51.51 | 76.32 | 48.74 | 76116 | 66.22722558 | SP |
| 26 | 8 | 15.7822055632 | 50.69 | 76.32 | 48.74 | 66358 | 65.8390552 | SP |
| 52 | 8 | 15.7822055632 | 50.69 | 76.32 | 48.74 | 66358 | 65.8390552 | SP |
| 156 | 8 | 15.7822055632 | 50.69 | 76.32 | 48.74 | 66358 | 65.8390552 | SP |
| 260 | 8 | 15.7822055632 | 50.69 | 76.32 | 48.74 | 66358 | 65.8390552 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 58.69 | -1.97 | -3.25 | 57.94 | 59.14 | 57.2 | 54484 |
| 1736551800 | 60.66 | -0.74 | -1.21 | 59.81 | 61.44 | 58.86 | 61014 |
| 1736379000 | 61.4 | -1.46 | -2.32 | 61.122 | 62.27 | 60.12 | 120482 |
| 1736292600 | 62.86 | -4.49 | -6.67 | 66.25 | 66.95 | 62.57 | 121905 |
| 1736206200 | 67.35 | -2.64 | -3.77 | 69.12 | 70.1099 | 66.5299 | 166518 |
| 1735947000 | 69.99 | -0.46 | -0.65 | 67.3 | 70.04 | 67.2723 | 139599 |
| 1735860600 | 70.45 | -0.25 | -0.35 | 71.19 | 71.31 | 68.0518 | 256962 |
| 1735687800 | 70.7 | -1.22 | -1.70 | 72.35 | 72.5251 | 70.1 | 75020 |
| 1735601400 | 71.92 | -1.29 | -1.76 | 71.66 | 73.3337 | 70.96 | 105014 |
| 1735342200 | 73.21 | -2.1 | -2.79 | 74.75 | 74.75 | 71.8936 | 45783 |
| 1735255800 | 75.31 | 0.27 | 0.35 | 75.76 | 75.84 | 74.58 | 84204 |
| 1735077840 | 75.045 | 1.74 | 2.37 | 74.34 | 76.32 | 74.34 | 35823 |
| 1734996600 | 73.31 | -0.05 | -0.07 | 73.78 | 74.43 | 71.54 | 170148 |
| 1734737400 | 73.36 | 3.42 | 4.89 | 68.34 | 73.51 | 68.34 | 56922 |
| 1734651000 | 69.94 | 2.69 | 4.00 | 69.73 | 71.2153 | 69.29 | 45861 |
| 1734564600 | 67.25 | -2.64 | -3.78 | 69.6 | 71.8 | 66.944999 | 84924 |
| 1734478200 | 69.89 | -0.55 | -0.78 | 69.61 | 70.4399 | 67.75 | 46441 |
| 1734391800 | 70.44 | -0.15 | -0.21 | 69.81 | 71.715 | 67.32 | 79885 |
| 1734132600 | 70.5899 | 2.28 | 3.34 | 68.82 | 70.59 | 67.92 | 35006 |
| 1734046200 | 68.31 | 0.64 | 0.94 | 67.82 | 69.34 | 67.5038 | 31152 |
| 1733959800 | 67.6726 | 1.6 | 2.43 | 68.47 | 68.47 | 63.75 | 81966 |
| 1733873400 | 66.069999 | -1.39 | -2.05 | 66.989999 | 69.57 | 66.03 | 112418 |
| 1733787000 | 67.4557 | -3.05 | -4.33 | 72.725 | 73.16 | 66.25 | 223220 |
| 1733527800 | 70.51 | 2.96 | 4.39 | 68.48 | 70.81 | 68.2485 | 150157 |
| 1733441400 | 67.5477 | -1.83 | -2.64 | 66.09 | 68.28 | 66.09 | 108637 |
| 1733355000 | 69.38 | -0.94 | -1.33 | 70.28 | 70.28 | 67.3501 | 386397 |
| 1733268600 | 70.317 | 3.35 | 5.00 | 67.44 | 70.49 | 67.44 | 61619 |
| 1733182200 | 66.968599 | -0.4 | -0.59 | 67.75 | 67.899 | 66.6498 | 73993 |
| 1732917840 | 67.3687 | 0.45 | 0.68 | 66.739999 | 67.52 | 66.5036 | 38988 |
| 1732750200 | 66.915 | 0.57 | 0.87 | 66.75 | 67.04 | 65.59 | 21174 |
| 1732663800 | 66.3405 | 0.81 | 1.24 | 65.54 | 66.3405 | 65.54 | 40673 |
| 1732577400 | 65.53 | 0.43 | 0.67 | 67.5 | 67.5 | 65.04 | 37230 |
| 1732318200 | 65.0954 | 2.62 | 4.20 | 62.53 | 65.0954 | 62.53 | 19028 |
| 1732231800 | 62.4716 | -0.25 | -0.39 | 63.43 | 63.47 | 62.2745 | 14637 |
| 1732145400 | 62.7192 | -0.6 | -0.95 | 63.34 | 63.34 | 61.26 | 14121 |
| 1732059000 | 63.3188 | 1.02 | 1.64 | 61 | 63.54 | 60.935 | 14875 |
| 1731972600 | 62.3 | -2.94 | -4.50 | 64.75 | 64.75 | 59.1238 | 265314 |
| 1731713400 | 65.238699 | 5.39 | 9.01 | 61.66 | 65.238699 | 61.66 | 21479 |
| 1731627000 | 59.8439 | -1.54 | -2.50 | 61.32 | 61.32 | 59.41 | 26698 |
| 1731540600 | 61.38 | 0.47 | 0.77 | 62.15 | 63.33 | 60.64 | 57112 |
| 1731454200 | 60.91 | -0.2 | -0.33 | 60.56 | 61.1249 | 60.14 | 26369 |
| 1731367800 | 61.11 | 1.06 | 1.77 | 60.85 | 62.3 | 60.0723 | 31398 |
| 1731108600 | 60.05 | 1.47 | 2.52 | 58.5 | 60.08 | 58.28 | 33618 |
| 1731022200 | 58.5765 | -1.02 | -1.71 | 57.33 | 58.7 | 56.65 | 278767 |
| 1730935800 | 59.5936 | 2.33 | 4.06 | 59.44 | 61.03 | 59 | 80477 |
| 1730849400 | 57.2668 | 8.37 | 17.12 | 54.03 | 57.57 | 52.2001 | 91719 |
| 1730763000 | 48.8959 | -0.67 | -1.34 | 48.81 | 49.3784 | 48.74 | 21214 |
| 1730500200 | 49.5613 | 0.42 | 0.85 | 49.62 | 50.05 | 49.38 | 10378 |
| 1730413800 | 49.1427 | -2.5 | -4.84 | 50.36 | 50.895 | 48.84 | 23538 |
| 1730327400 | 51.6405 | -1.14 | -2.16 | 52.49 | 52.66 | 51.6 | 6291 |
| 1730241000 | 52.7808 | 0.03 | 0.07 | 52.78 | 53 | 52 | 10682 |
| 1730154600 | 52.746 | 0.22 | 0.41 | 52.89 | 52.89 | 52.56 | 13012 |
| 1729895400 | 52.5293 | 0.31 | 0.59 | 52.45 | 52.77 | 52.26 | 28211 |
| 1729809000 | 52.2195 | 0.76 | 1.49 | 51.87 | 52.261 | 51.745 | 4827 |
| 1729722600 | 51.4545 | -0.29 | -0.56 | 51.75 | 52.02 | 51.09 | 7194 |
| 1729636200 | 51.7429 | 0.32 | 0.62 | 51.51 | 52 | 51.51 | 7931 |
| 1729549800 | 51.4257 | -0.16 | -0.30 | 53.11 | 53.11 | 51.271 | 12977 |
| 1729290600 | 51.5824 | 0.85 | 1.68 | 50.86 | 51.59 | 50.86 | 4752 |
| 1729204200 | 50.7326 | 0.01 | 0.02 | 50.79 | 51.23 | 50.45 | 3611 |
| 1729117800 | 50.724 | -0.49 | -0.95 | 51.3 | 51.3 | 49.0499 | 6689 |
| 1729031400 | 51.2095 | -0.98 | -1.88 | 52.34 | 52.34 | 51.14 | 7327 |
| 1728945000 | 52.1883 | 0.11 | 0.21 | 52.47 | 52.8047 | 52.07 | 10380 |
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
