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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741367700 | 73.4 | -3.5 | -4.55 | 75.3 | 76.5 | 73.4 | 56099 |
| 1741281300 | 76.9 | -1.9 | -2.41 | 79 | 79 | 76.4 | 38495 |
| 1741194900 | 78.8 | -0.05 | -0.06 | 80.05 | 80.5 | 78.4 | 48850 |
| 1741108500 | 78.85 | -1.55 | -1.93 | 79.8 | 80.2 | 78.65 | 67186 |
| 1741022100 | 80.4 | -1.1 | -1.35 | 82.15 | 82.2 | 80.05 | 106535 |
| 1740762900 | 81.5 | -0.85 | -1.03 | 82.35 | 82.35 | 80.7 | 60020 |
| 1740676500 | 82.35 | -1.65 | -1.96 | 83.4 | 83.8 | 82.05 | 62020 |
| 1740590100 | 84 | 4 | 5.00 | 81.15 | 84.6 | 80.9 | 90326 |
| 1740503700 | 80 | 2.1 | 2.70 | 79.85 | 82.6 | 79.55 | 120771 |
| 1740417300 | 77.9 | 0.7 | 0.91 | 76.05 | 77.95 | 75.325 | 48014 |
| 1740158100 | 77.2 | -0.7 | -0.90 | 78.25 | 78.35 | 77.15 | 109719 |
| 1740071700 | 77.9 | -2.5 | -3.11 | 80.4 | 80.4 | 77.6 | 54728 |
| 1739985300 | 80.4 | -0.7 | -0.86 | 82.2 | 83.5 | 79.275 | 70666 |
| 1739898900 | 81.1 | 12.65 | 18.48 | 75 | 82.1 | 75 | 131189 |
| 1739812500 | 68.45 | -0.3 | -0.44 | 68.7 | 69.1 | 67.45 | 61345 |
| 1739553300 | 68.75 | 1 | 1.48 | 67.5 | 69.3 | 67.5 | 77211 |
| 1739466900 | 67.75 | -0.25 | -0.37 | 68.05 | 68.45 | 66.849999 | 82120 |
| 1739380500 | 68 | -0.8 | -1.16 | 68.55 | 68.55 | 67.3 | 23861 |
| 1739294100 | 68.8 | -0.45 | -0.65 | 69.5 | 69.95 | 68.55 | 63316 |
| 1739207700 | 69.25 | 0.7 | 1.02 | 68.9 | 69.6 | 68.9 | 54311 |
| 1738948500 | 68.55 | -0.05 | -0.07 | 68.75 | 70.15 | 68.1 | 50578 |
| 1738862100 | 68.6 | 0.3 | 0.44 | 68.85 | 69.35 | 67.525 | 37659 |
| 1738775700 | 68.3 | 1.45 | 2.17 | 65.599999 | 68.3 | 65.3 | 80620 |
| 1738689300 | 66.849999 | 1.2 | 1.83 | 66.4 | 66.849999 | 65.9 | 37777 |
| 1738602900 | 65.65 | -0.35 | -0.53 | 64.849999 | 65.9 | 64.25 | 37774 |
| 1738343700 | 66 | -0.05 | -0.08 | 66.15 | 66.599999 | 65.3 | 41497 |
| 1738257300 | 66.05 | -0.25 | -0.38 | 66.349999 | 66.4 | 65.49292 | 100397 |
| 1738170900 | 66.3 | 1.15 | 1.77 | 65.75 | 66.8 | 65.45 | 30018 |
| 1738084500 | 65.15 | -0.45 | -0.69 | 64.849999 | 65.7 | 64.849999 | 27738 |
| 1737998100 | 65.599999 | -0.3 | -0.46 | 65.55 | 66.05 | 64.9 | 54936 |
| 1737738900 | 65.9 | 0.25 | 0.38 | 66 | 66.3 | 65.099999 | 590464 |
| 1737652500 | 65.65 | 1.15 | 1.78 | 64.8 | 65.65 | 64.4 | 47287 |
| 1737566100 | 64.5 | 2 | 3.20 | 63.2 | 64.8 | 62.35 | 161474 |
| 1737479700 | 62.5 | 7.25 | 13.12 | 58.1 | 62.5 | 58.1 | 91857 |
| 1737393300 | 55.25 | 0.35 | 0.64 | 55.15 | 55.6 | 54.95 | 33976 |
| 1737134100 | 54.9 | 0.75 | 1.39 | 54.25 | 54.95 | 53.9 | 42082 |
| 1737047700 | 54.15 | 2.6 | 5.04 | 51.6 | 54.25 | 51.4 | 85373 |
| 1736961300 | 51.55 | 0.55 | 1.08 | 51.15 | 51.85 | 51 | 63574 |
| 1736874900 | 51 | -0.75 | -1.45 | 52 | 52.45 | 50.85 | 49966 |
| 1736788500 | 51.75 | 0.65 | 1.27 | 52.15 | 52.15 | 51.2 | 28159 |
| 1736529300 | 51.1 | -0.6 | -1.16 | 51.65 | 52.3 | 51 | 28931 |
| 1736442900 | 51.7 | 0.95 | 1.87 | 50.9 | 52.55 | 50.9 | 16486 |
| 1736356500 | 50.75 | 0.5 | 1.00 | 50 | 50.95 | 49.46 | 21602 |
| 1736270100 | 50.25 | -0.75 | -1.47 | 50.4 | 51.9 | 49.98 | 86297 |
| 1736183700 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1735924500 | 51 | -0.85 | -1.64 | 51.7 | 51.7 | 51 | 12463 |
| 1735838100 | 51.85 | 0.7 | 1.37 | 51.3 | 51.85 | 51.2 | 20345 |
| 1735751700 | 51.15 | 0 | 0.00 | 51.15 | 51.15 | 51.15 | 0 |
| 1735665300 | 51.15 | 0 | 0.00 | 51.15 | 51.15 | 51.15 | 0 |
| 1735578900 | 51.15 | -0.85 | -1.63 | 51.75 | 51.75 | 50.65 | 6721 |
| 1735319700 | 52 | 1.75 | 3.48 | 50.7 | 52.4 | 50.7 | 17483 |
| 1735233300 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1735146900 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1735060500 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1734974100 | 50.25 | 0 | 0.00 | 50.3 | 50.55 | 49.74 | 16319 |
| 1734714900 | 50.25 | -0.8 | -1.57 | 50.75 | 51 | 49.58 | 49944 |
| 1734628500 | 51.05 | -0.2 | -0.39 | 51.3 | 51.6 | 50.225 | 64543 |
| 1734542100 | 51.25 | -0.45 | -0.87 | 51.9 | 51.9 | 51.05 | 29381 |
| 1734455700 | 51.7 | -1.55 | -2.91 | 53.1 | 53.3 | 51.25 | 33923 |
| 1734369300 | 53.25 | 0.05 | 0.09 | 53.45 | 53.6 | 53.1 | 27731 |
| 1734110100 | 53.2 | -1.3 | -2.39 | 54.95 | 54.95 | 52.9 | 20550 |
| 1734023700 | 54.5 | 0 | 0.00 | 54.75 | 54.95 | 53.95 | 33251 |
| 1733937300 | 54.5 | 1 | 1.87 | 53.65 | 54.95 | 53.65 | 24852 |
| 1733850900 | 53.5 | -0.35 | -0.65 | 55.4 | 55.4 | 52.9 | 37317 |
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
