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 | -0.9411 | -1.60214504597 | 58.74 | 59.1314 | 57.579 | 21854 | 58.18301668 | SP |
| 4 | -11.9311 | -17.1104259286 | 69.73 | 70.5433 | 57.579 | 11770 | 60.71875391 | SP |
| 12 | -10.7911 | -15.7327598775 | 68.59 | 74.05 | 57.579 | 10146 | 66.06908069 | SP |
| 26 | -9.1611 | -13.6814516129 | 66.96 | 74.05 | 57.579 | 9274 | 66.3013181 | SP |
| 52 | -14.2811 | -19.8128468368 | 72.08 | 74.26 | 57.579 | 12111 | 68.67919193 | SP |
| 156 | 4.0989 | 7.63296089385 | 53.7 | 75 | 46.17 | 28423 | 62.36951304 | SP |
| 260 | 20.2989 | 54.1304 | 37.5 | 75 | 17.6137 | 43203 | 57.01082113 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 57.7989 | -0.32 | -0.55 | 58.14 | 58.14 | 57.32 | 16313 |
| 1735860600 | 58.12 | -0.34 | -0.58 | 58.74 | 58.9797 | 58.1 | 7812 |
| 1735687800 | 58.46 | 0.5 | 0.86 | 58.09 | 58.8335 | 58.08 | 17851 |
| 1735601400 | 57.96 | -0.32 | -0.55 | 58.02 | 58.1793 | 57.579 | 32628 |
| 1735342200 | 58.28 | -0.72 | -1.23 | 58.74 | 59.1314 | 58.01 | 29123 |
| 1735255800 | 59.0029 | -0.11 | -0.19 | 58.89 | 59.02 | 58.4864 | 12683 |
| 1735077840 | 59.1164 | 0.4 | 0.69 | 58.71 | 59.12 | 58.4101 | 20413 |
| 1734996600 | 58.7139 | -2.18 | -3.57 | 58.49 | 58.83 | 58.25 | 11928 |
| 1734737400 | 60.89 | 0.23 | 0.38 | 60.03 | 61.1999 | 60.03 | 9825 |
| 1734651000 | 60.66 | -0.76 | -1.24 | 62.1 | 62.1 | 60.6108 | 8171 |
| 1734564600 | 61.42 | -2.36 | -3.70 | 63.44 | 63.6363 | 61.38 | 10496 |
| 1734478200 | 63.78 | -0.64 | -0.99 | 63.95 | 63.95 | 63.18 | 7673 |
| 1734391800 | 64.42 | -0.84 | -1.29 | 64.879999 | 65.1523 | 64.42 | 11800 |
| 1734132600 | 65.26 | -1.97 | -2.93 | 66.53 | 66.53 | 65.26 | 5749 |
| 1734046200 | 67.23 | -1.74 | -2.52 | 67.94 | 67.94 | 67.03 | 9249 |
| 1733959800 | 68.97 | -0.21 | -0.30 | 69.03 | 69.34 | 68.88 | 2460 |
| 1733873400 | 69.18 | -0.43 | -0.62 | 70 | 70 | 69.0662 | 3878 |
| 1733787000 | 69.61 | 1.1 | 1.61 | 69.68 | 70.5433 | 69.61 | 5474 |
| 1733527800 | 68.51 | -1.38 | -1.97 | 69.73 | 69.73 | 68.2948 | 4647 |
| 1733441400 | 69.89 | -0.31 | -0.44 | 70.65 | 70.65 | 69.44 | 4659 |
| 1733355000 | 70.2 | -0.56 | -0.80 | 71.02 | 71.02 | 69.82 | 4957 |
| 1733268600 | 70.7634 | -0.68 | -0.95 | 71.67 | 71.67 | 70.75 | 2222 |
| 1733182200 | 71.44 | 0.13 | 0.18 | 71.31 | 71.5 | 71.2101 | 9440 |
| 1732917840 | 71.31 | 0.33 | 0.46 | 70.45 | 71.43 | 70.45 | 1239 |
| 1732750200 | 70.9831 | 0.36 | 0.51 | 71 | 71.65 | 70.77 | 5820 |
| 1732663800 | 70.62 | -0.93 | -1.30 | 71.45 | 71.45 | 70.5418 | 4089 |
| 1732577400 | 71.55 | 0.66 | 0.93 | 71.67 | 71.785 | 71.49 | 4175 |
| 1732318200 | 70.8891 | 0.46 | 0.65 | 70.36 | 71.0948 | 70.36 | 2747 |
| 1732231800 | 70.43 | 0.52 | 0.74 | 70.12 | 70.72 | 69.6949 | 2462 |
| 1732145400 | 69.91 | 0.46 | 0.66 | 69.79 | 70.29 | 69.7027 | 4802 |
| 1732059000 | 69.4494 | 0.12 | 0.17 | 68.84 | 69.5 | 68.84 | 3539 |
| 1731972600 | 69.333 | 1.22 | 1.80 | 68.3 | 69.4193 | 68.3 | 7593 |
| 1731713400 | 68.11 | 0.15 | 0.22 | 68.61 | 68.61 | 67.8642 | 6270 |
| 1731627000 | 67.96 | -0.87 | -1.26 | 68.91 | 68.9638 | 67.91 | 23838 |
| 1731540600 | 68.829 | -1.13 | -1.62 | 69.62 | 69.62 | 68.829 | 11012 |
| 1731454200 | 69.96 | -1.85 | -2.58 | 71.15 | 71.15 | 69.6271 | 7403 |
| 1731367800 | 71.8122 | -0.75 | -1.03 | 72.2 | 72.2 | 71.71 | 22520 |
| 1731108600 | 72.56 | -1.14 | -1.55 | 72.84 | 72.84 | 71.722 | 12916 |
| 1731022200 | 73.7034 | 0.19 | 0.26 | 74.05 | 74.05 | 73.6063 | 7064 |
| 1730935800 | 73.51 | 5.1 | 7.46 | 71.53 | 73.6642 | 71.2 | 25161 |
| 1730849400 | 68.4053 | 0.64 | 0.95 | 68.08 | 68.42 | 67.93 | 3553 |
| 1730763000 | 67.7607 | 0.35 | 0.52 | 67.55 | 68.3769 | 67.55 | 14431 |
| 1730500200 | 67.41 | 0.24 | 0.35 | 67.39 | 67.55 | 67.19 | 11824 |
| 1730413800 | 67.1732 | -0.65 | -0.96 | 68.06 | 68.12 | 66.89 | 27668 |
| 1730327400 | 67.8249 | -0.79 | -1.15 | 67.84 | 68.7 | 67.8249 | 1902 |
| 1730241000 | 68.6159 | -0.63 | -0.92 | 69.31 | 69.31 | 68.6159 | 2734 |
| 1730154600 | 69.25 | 2.06 | 3.06 | 67.37 | 69.2899 | 67.37 | 4714 |
| 1729895400 | 67.194 | 0.14 | 0.21 | 67.12 | 68.185 | 67.019999 | 4660 |
| 1729809000 | 67.05 | 0.46 | 0.69 | 66.44 | 67.099999 | 66.349999 | 5280 |
| 1729722600 | 66.5881 | -0.98 | -1.45 | 66.989999 | 67.1929 | 66.51 | 22731 |
| 1729636200 | 67.5646 | -0.64 | -0.94 | 68.31 | 68.31 | 66.989999 | 53506 |
| 1729549800 | 68.2029 | -0.66 | -0.95 | 69.09 | 69.09 | 68.1285 | 3217 |
| 1729290600 | 68.86 | 0.06 | 0.08 | 68.93 | 69.5 | 68.79 | 2994 |
| 1729204200 | 68.8042 | 0.32 | 0.47 | 67.99 | 68.8803 | 67.99 | 3660 |
| 1729117800 | 68.4849 | 0.8 | 1.19 | 68.33 | 68.4849 | 68.15 | 2790 |
| 1729031400 | 67.68 | -1.29 | -1.87 | 67.84 | 68.1785 | 67.68 | 8015 |
| 1728945000 | 68.97 | -0.08 | -0.12 | 68.53 | 68.97 | 68.295 | 9602 |
| 1728685800 | 69.0498 | 0.43 | 0.63 | 68.59 | 69.0501 | 68.5 | 9252 |
| 1728599400 | 68.6169 | 0.01 | 0.02 | 67.83 | 68.62 | 67.83 | 4533 |
| 1728513000 | 68.6031 | 0.12 | 0.18 | 68.43 | 68.65 | 67.94 | 6356 |
| 1728426600 | 68.48 | -1.59 | -2.27 | 69.09 | 69.09 | 67.85 | 8931 |
| 1728340200 | 70.07 | 0.31 | 0.44 | 69.73 | 70.1077 | 69.6936 | 6299 |
| 1728081000 | 69.76 | 0.54 | 0.78 | 69.4 | 70.22 | 69.4 | 4697 |
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
