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 | 1.42 | 2.5678119349 | 55.3 | 57.81 | 55.29 | 47445 | 56.92521127 | SP |
| 4 | -0.31 | -0.543573557777 | 57.03 | 59.16 | 55.29 | 66745 | 57.64746014 | SP |
| 12 | -0.01 | -0.0176273576591 | 56.73 | 59.16 | 54.6588 | 64936 | 56.95277619 | SP |
| 26 | 2.15 | 3.9398937145 | 54.57 | 59.16 | 49.38 | 69157 | 55.60553836 | SP |
| 52 | -0.93 | -1.61318300087 | 57.65 | 59.747 | 49.38 | 68190 | 55.91340556 | SP |
| 156 | -13.46 | -19.1792533485 | 70.18 | 71 | 39.51 | 87511 | 53.57773827 | SP |
| 260 | 14.31 | 33.7420419712 | 42.41 | 72.4147 | 27.51 | 114838 | 53.19106722 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 57.29 | -0.4 | -0.69 | 57.5 | 57.6855 | 56.8901 | 35682 |
| 1735255800 | 57.69 | 0.51 | 0.89 | 57.25 | 57.81 | 57.1301 | 47714 |
| 1735077840 | 57.18 | 0.43 | 0.76 | 56.75 | 57.34 | 56.75 | 37697 |
| 1734996600 | 56.75 | 0.53 | 0.94 | 56.3 | 56.782 | 56.2378 | 51984 |
| 1734737400 | 56.22 | 0.46 | 0.82 | 55.25 | 56.68 | 55.25 | 53699 |
| 1734651000 | 55.76 | -0.1 | -0.18 | 56.44 | 56.66 | 55.655 | 68152 |
| 1734564600 | 55.86 | -1.5 | -2.62 | 57.98 | 58.1292 | 55.69 | 72626 |
| 1734478200 | 57.36 | -0.37 | -0.64 | 57.58 | 57.83 | 57.35 | 62487 |
| 1734391800 | 57.73 | 0.01 | 0.02 | 57.61 | 57.9353 | 57.35 | 114549 |
| 1734132600 | 57.72 | -0.41 | -0.71 | 58.15 | 58.21 | 57.395 | 62658 |
| 1734046200 | 58.13 | -0.37 | -0.63 | 57.85 | 58.2999 | 57.85 | 28620 |
| 1733959800 | 58.5 | 0.46 | 0.79 | 58.47 | 58.67 | 58.15 | 200638 |
| 1733873400 | 58.04 | -0.55 | -0.94 | 58.63 | 58.67 | 58.001 | 112925 |
| 1733787000 | 58.59 | 0.18 | 0.31 | 58.59 | 59.16 | 58.5249 | 61385 |
| 1733527800 | 58.41 | 0.32 | 0.55 | 58.22 | 58.46 | 58.22 | 51012 |
| 1733441400 | 58.09 | -0.21 | -0.36 | 58.24 | 58.43 | 58 | 69788 |
| 1733355000 | 58.3 | 0.5 | 0.87 | 58.05 | 58.42 | 57.97 | 58984 |
| 1733268600 | 57.8 | 0.13 | 0.23 | 57.59 | 57.8473 | 57.4601 | 40045 |
| 1733182200 | 57.67 | 0.07 | 0.12 | 57.64 | 57.79 | 57.44 | 65077 |
| 1732917840 | 57.6 | 0.71 | 1.25 | 57.03 | 57.6883 | 57.01 | 27190 |
| 1732750200 | 56.89 | -0.73 | -1.27 | 57.11 | 57.37 | 56.595 | 43411 |
| 1732663800 | 57.62 | -0.52 | -0.89 | 58.01 | 58.12 | 57.4807 | 46451 |
| 1732577400 | 58.14 | 0.53 | 0.92 | 58.15 | 58.4891 | 58.0317 | 66580 |
| 1732318200 | 57.61 | 0.69 | 1.21 | 56.92 | 57.73 | 56.92 | 91814 |
| 1732231800 | 56.92 | 0.71 | 1.26 | 56.37 | 57.02 | 56.27 | 71381 |
| 1732145400 | 56.21 | -0.23 | -0.41 | 56.22 | 56.305 | 55.7301 | 35478 |
| 1732059000 | 56.44 | 0.79 | 1.42 | 55.51 | 56.44 | 55.5 | 65278 |
| 1731972600 | 55.65 | 0.15 | 0.27 | 55.47 | 55.8184 | 55.39 | 60080 |
| 1731713400 | 55.5 | -0.71 | -1.26 | 55.89 | 55.95 | 55.35 | 58205 |
| 1731627000 | 56.21 | -0.66 | -1.16 | 56.83 | 56.93 | 56.16 | 34085 |
| 1731540600 | 56.87 | -0.35 | -0.61 | 57.09 | 57.26 | 56.69 | 42866 |
| 1731454200 | 57.22 | -1.03 | -1.77 | 57.6 | 57.91 | 56.87 | 166311 |
| 1731367800 | 58.25 | 0.25 | 0.43 | 58.24 | 58.35 | 57.95 | 63871 |
| 1731108600 | 58 | -0.6 | -1.02 | 57.97 | 58.26 | 57.8 | 45560 |
| 1731022200 | 58.6 | 0.75 | 1.30 | 58.31 | 58.6691 | 58.26 | 55878 |
| 1730935800 | 57.85 | 1.28 | 2.26 | 57 | 57.9 | 56.9868 | 62434 |
| 1730849400 | 56.57 | 0.74 | 1.33 | 55.84 | 56.6999 | 55.84 | 64728 |
| 1730763000 | 55.83 | 0.1 | 0.18 | 55.78 | 56.31 | 55.78 | 41732 |
| 1730500200 | 55.73 | 0.55 | 1.00 | 55.57 | 56.071 | 55.49 | 29045 |
| 1730413800 | 55.18 | -1.18 | -2.09 | 55.99 | 56.15 | 55.13 | 55313 |
| 1730327400 | 56.36 | 0.07 | 0.12 | 56.01 | 56.8 | 56.01 | 73754 |
| 1730241000 | 56.29 | 0.29 | 0.52 | 56 | 56.3499 | 55.8301 | 44220 |
| 1730154600 | 56 | 0.76 | 1.38 | 55.73 | 56.06 | 55.73 | 98857 |
| 1729895400 | 55.24 | 0.04 | 0.07 | 55.15 | 55.79 | 55.15 | 51567 |
| 1729809000 | 55.2 | 0.14 | 0.25 | 55.25 | 55.54 | 54.891 | 47607 |
| 1729722600 | 55.06 | -0.55 | -0.99 | 55.02 | 55.42 | 54.6588 | 55932 |
| 1729636200 | 55.61 | -0.51 | -0.91 | 55.43 | 55.82 | 55.401 | 85430 |
| 1729549800 | 56.12 | -0.36 | -0.64 | 56.18 | 56.47 | 55.71 | 63433 |
| 1729290600 | 56.48 | 0.4 | 0.71 | 56.51 | 56.63 | 56.325 | 119925 |
| 1729204200 | 56.08 | -0.09 | -0.16 | 56.44 | 56.64 | 56.01 | 96788 |
| 1729117800 | 56.17 | -0.13 | -0.23 | 56.35 | 56.68 | 56.16 | 45569 |
| 1729031400 | 56.3 | -1.12 | -1.95 | 57.28 | 57.39 | 56.255 | 142702 |
| 1728945000 | 57.42 | 0.25 | 0.44 | 57.16 | 57.46 | 56.97 | 46577 |
| 1728685800 | 57.17 | 0.47 | 0.83 | 56.48 | 57.285 | 56.48 | 54046 |
| 1728599400 | 56.7 | 0.07 | 0.12 | 56.42 | 56.7 | 55.945 | 71630 |
| 1728513000 | 56.63 | 0.19 | 0.34 | 56.12 | 56.74 | 56.09 | 49443 |
| 1728426600 | 56.44 | -0.28 | -0.49 | 56.43 | 56.5 | 56.28 | 36949 |
| 1728340200 | 56.72 | -0.19 | -0.33 | 56.6 | 56.86 | 56.4 | 62552 |
| 1728081000 | 56.91 | 0.78 | 1.39 | 56.73 | 56.97 | 56.452 | 65237 |
| 1727994600 | 56.13 | -0.56 | -0.99 | 56.03 | 56.37 | 55.93 | 47698 |
| 1727908200 | 56.6939 | 0.47 | 0.84 | 56.1 | 56.78159 | 55.865 | 52997 |
| 1727821800 | 56.22 | -0.85 | -1.49 | 57.1 | 57.34 | 55.9318 | 29693 |
| 1727735400 | 57.07 | -0.26 | -0.45 | 57.12 | 57.405 | 56.77 | 131024 |
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
