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 | -0.33 | -0.470688917415 | 70.11 | 70.39 | 68.67 | 565834 | 69.58177681 | SP |
| 4 | -3.34 | -4.56783369803 | 73.12 | 74.48 | 67.51 | 494683 | 69.95818559 | SP |
| 12 | -9.62 | -12.1158690176 | 79.4 | 84.94 | 67.51 | 283209 | 74.01456283 | SP |
| 26 | -11.51 | -14.1591831714 | 81.29 | 87.0599 | 67.51 | 228981 | 78.29021087 | SP |
| 52 | -4.92 | -6.58634538153 | 74.7 | 87.0599 | 66.445 | 248546 | 76.68842754 | SP |
| 156 | 10.61 | 17.9313841474 | 59.17 | 87.0599 | 47.56 | 128284 | 70.80004933 | SP |
| 260 | 31.48 | 82.1932114883 | 38.3 | 87.0599 | 20.74 | 102875 | 64.25497291 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 69.78 | -0.6 | -0.85 | 69.91 | 69.9899 | 69.67 | 220317 |
| 1738798200 | 70.38 | 0.66 | 0.95 | 70.39 | 70.39 | 70.07 | 393710 |
| 1738711800 | 69.72 | 0.64 | 0.93 | 69.25 | 69.7718 | 69.25 | 535998 |
| 1738625400 | 69.08 | -0.66 | -0.95 | 68.72 | 69.495 | 68.67 | 1057132 |
| 1738366200 | 69.74 | 0.09 | 0.13 | 70.11 | 70.1599 | 69.51 | 622011 |
| 1738279800 | 69.65 | 0.25 | 0.36 | 69.44 | 69.75 | 69.3108 | 453073 |
| 1738193400 | 69.4 | 1.62 | 2.39 | 69.14 | 69.455 | 69.14 | 513359 |
| 1738107000 | 67.78 | -0.85 | -1.24 | 67.87 | 67.87 | 67.51 | 507972 |
| 1738020600 | 68.63 | -1.75 | -2.49 | 68.74 | 68.85 | 68.5 | 1526531 |
| 1737761400 | 70.38 | -0.12 | -0.17 | 70.47 | 70.55 | 70.3 | 247927 |
| 1737675000 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1737588600 | 70.5 | -1.27 | -1.77 | 70.82 | 70.84 | 70.5 | 540926 |
| 1737502200 | 71.77 | -0.62 | -0.86 | 71.74 | 71.915 | 71.51 | 281060 |
| 1737156600 | 72.39 | 0.03 | 0.04 | 72.03 | 72.6 | 72.03 | 114900 |
| 1737070200 | 72.36 | 0.26 | 0.36 | 72.43 | 72.5 | 72.23 | 261582 |
| 1736983800 | 72.1 | 0.41 | 0.57 | 72.45 | 72.45 | 72.08 | 201489 |
| 1736897400 | 71.69 | 0.72 | 1.01 | 71.77 | 71.855 | 71.39 | 520169 |
| 1736811000 | 70.97 | -1.64 | -2.26 | 70.77 | 71.085 | 70.62 | 563889 |
| 1736551800 | 72.61 | -2.45 | -3.26 | 73.12 | 74.48 | 72.47 | 342242 |
| 1736379000 | 75.06 | -1.13 | -1.48 | 75.18 | 75.22 | 74.93 | 165951 |
| 1736292600 | 76.19 | 0.83 | 1.10 | 76.7 | 76.7 | 76 | 165473 |
| 1736206200 | 75.36 | -1.8 | -2.33 | 75.77 | 75.88 | 75.28 | 226201 |
| 1735947000 | 77.16 | 0.21 | 0.27 | 77.19 | 77.3735 | 76.9478 | 89733 |
| 1735860600 | 76.95 | 0.5 | 0.65 | 77.26 | 77.71 | 76.95 | 83770 |
| 1735687800 | 76.45 | 0.77 | 1.02 | 76.41 | 76.54 | 76.11 | 95094 |
| 1735601400 | 75.68 | -0.72 | -0.94 | 75.77 | 75.94 | 75.62 | 111334 |
| 1735342200 | 76.4 | -0.09 | -0.12 | 76.44 | 76.5099 | 76.2 | 78582 |
| 1735255800 | 76.49 | -0.66 | -0.86 | 76.4 | 76.7 | 76.3168 | 111404 |
| 1735077840 | 77.15 | 1 | 1.31 | 76.49 | 77.17 | 76.49 | 114901 |
| 1734996600 | 76.15 | -1.11 | -1.44 | 76.99 | 76.99 | 76.0183 | 176572 |
| 1734737400 | 77.26 | -0.42 | -0.54 | 77.1 | 77.58 | 76.67 | 224388 |
| 1734651000 | 77.68 | 0.82 | 1.07 | 77.86 | 78.1 | 77.49 | 480248 |
| 1734564600 | 76.86 | -1.81 | -2.30 | 78.1 | 78.36 | 76.86 | 142294 |
| 1734478200 | 78.67 | -5.72 | -6.78 | 78.6 | 78.99 | 78.3901 | 451801 |
| 1734391800 | 84.39 | 0.34 | 0.40 | 84.16 | 84.4373 | 84.16 | 60048 |
| 1734132600 | 84.05 | 0.23 | 0.27 | 83.93 | 84.24 | 83.89 | 68359 |
| 1734046200 | 83.82 | -1.07 | -1.26 | 84.09 | 84.145 | 83.81 | 69448 |
| 1733959800 | 84.89 | 0.17 | 0.20 | 84.89 | 84.94 | 84.75 | 69016 |
| 1733873400 | 84.72 | 0.44 | 0.52 | 84.79 | 84.79 | 84.31 | 140247 |
| 1733787000 | 84.28 | -0.18 | -0.21 | 84.77 | 84.82 | 84.13 | 50334 |
| 1733527800 | 84.46 | 0.06 | 0.07 | 84.65 | 84.65 | 84.1901 | 65426 |
| 1733441400 | 84.4 | 0.42 | 0.50 | 84.48 | 84.48 | 84.09 | 289066 |
| 1733355000 | 83.98 | 0.61 | 0.73 | 83.84 | 84 | 83.68 | 88712 |
| 1733268600 | 83.375 | 0.69 | 0.84 | 83.29 | 83.43 | 83.081 | 212545 |
| 1733182200 | 82.68 | -0.34 | -0.40 | 82.8 | 83 | 82.5101 | 102261 |
| 1732917840 | 83.015 | 0.39 | 0.47 | 82.89 | 83.1516 | 82.6 | 58148 |
| 1732750200 | 82.63 | 1.02 | 1.25 | 82.3 | 82.72 | 82.3 | 59909 |
| 1732663800 | 81.61 | -0.22 | -0.27 | 81.75 | 82 | 81.51 | 90377 |
| 1732577400 | 81.83 | 1.37 | 1.70 | 81.64 | 81.89 | 81.45 | 707504 |
| 1732318200 | 80.46 | 0.9 | 1.13 | 80 | 80.46 | 80 | 304191 |
| 1732231800 | 79.56 | -0.74 | -0.92 | 79.55 | 79.855 | 79.0801 | 368203 |
| 1732145400 | 80.3 | 0.33 | 0.41 | 80.15 | 80.3399 | 79.7994 | 104886 |
| 1732059000 | 79.97 | 1.09 | 1.38 | 79.25 | 80.21 | 79.25 | 255078 |
| 1731972600 | 78.88 | -0.18 | -0.23 | 78.98 | 79.22 | 78.8401 | 343084 |
| 1731713400 | 79.06 | -0.51 | -0.64 | 79.4 | 79.58 | 78.84 | 164400 |
| 1731627000 | 79.57 | 0.57 | 0.72 | 79.61 | 79.91 | 79.32 | 356477 |
| 1731540600 | 79 | -1.58 | -1.96 | 79.14 | 79.14 | 78.62 | 327967 |
| 1731454200 | 80.58 | -0.97 | -1.19 | 81.16 | 81.16 | 80.51 | 128637 |
| 1731367800 | 81.55 | -0.09 | -0.11 | 81.51 | 81.78 | 81.3303 | 152234 |
| 1731108600 | 81.64 | -1.87 | -2.24 | 82.57 | 82.57 | 81.6201 | 211638 |
| 1731022200 | 83.51 | -0.05 | -0.06 | 83.59 | 83.7099 | 83.0601 | 107731 |
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
