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 | 0.52 | 0.807453416149 | 64.4 | 65.02 | 63.82 | 898061 | 64.39951388 | DE |
| 4 | 0.56 | 0.870105655687 | 64.36 | 65.84 | 63.82 | 1134965 | 64.84189593 | DE |
| 12 | 6.12 | 10.4081632653 | 58.8 | 66.34 | 57.8 | 1123430 | 62.59871035 | DE |
| 26 | 7.4 | 12.8650904033 | 57.52 | 66.34 | 56.14 | 1135991 | 60.47712399 | DE |
| 52 | 10.98 | 20.3559510567 | 53.94 | 66.34 | 53.46 | 1084991 | 59.74106073 | DE |
| 156 | 8.76 | 15.5982905983 | 56.16 | 66.34 | 46.475 | 1303903 | 55.34550182 | DE |
| 260 | -13.7 | -17.4255914526 | 78.62 | 80.8 | 46.03 | 1488042 | 57.77366654 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 64.92 | 0.2 | 0.31 | 64.819999 | 65.019999 | 64.48 | 811861 |
| 1728577800 | 64.72 | 0.04 | 0.06 | 64.599999 | 64.92 | 64.519999 | 582218 |
| 1728491400 | 64.68 | 0.24 | 0.37 | 64.58 | 64.98 | 64.319999 | 879165 |
| 1728405000 | 64.44 | 0.04 | 0.06 | 64.44 | 64.62 | 64.18 | 820573 |
| 1728318600 | 64.4 | 0.38 | 0.59 | 64.14 | 64.66 | 63.82 | 978133 |
| 1728059400 | 64.019999 | -0.44 | -0.68 | 64.4 | 64.48 | 63.82 | 1230215 |
| 1727973000 | 64.459999 | -0.5 | -0.77 | 65.04 | 65.3 | 64.319999 | 1127533 |
| 1727886600 | 64.959999 | -0.34 | -0.52 | 65.12 | 65.379999 | 64.7 | 1138128 |
| 1727800200 | 65.3 | -0.04 | -0.06 | 65.519999 | 65.64 | 65.14 | 998018 |
| 1727713800 | 65.34 | -0.22 | -0.34 | 65.5 | 65.84 | 65.26 | 1214665 |
| 1727454600 | 65.56 | 0.48 | 0.74 | 64.879999 | 65.68 | 64.86 | 1455057 |
| 1727368200 | 65.08 | 0.08 | 0.12 | 65.06 | 65.239999 | 64.42 | 1306127 |
| 1727281800 | 65 | -0.42 | -0.64 | 65.319999 | 65.319999 | 64.56 | 1068957 |
| 1727195400 | 65.42 | 0.48 | 0.74 | 65.06 | 65.42 | 64.76 | 871392 |
| 1727109000 | 64.94 | 0.48 | 0.74 | 64.68 | 65.2 | 64.519999 | 676814 |
| 1726849800 | 64.459999 | -0.18 | -0.28 | 64.819999 | 65 | 64.44 | 2317499 |
| 1726763400 | 64.64 | 0.12 | 0.19 | 64.98 | 65.019999 | 64.36 | 1216405 |
| 1726677000 | 64.519999 | -0.18 | -0.28 | 64.62 | 65.04 | 64.379999 | 881046 |
| 1726590600 | 64.7 | -0.6 | -0.92 | 65.54 | 65.599999 | 64.4 | 1667007 |
| 1726504200 | 65.3 | 0.22 | 0.34 | 64.94 | 65.7 | 64.92 | 1070672 |
| 1726245000 | 65.08 | -0.3 | -0.46 | 64.36 | 65.2 | 64.3 | 1199679 |
| 1726158600 | 65.379999 | -0.4 | -0.61 | 65.92 | 66.04 | 65.239999 | 1150897 |
| 1726072200 | 65.78 | -0.3 | -0.45 | 65.8 | 66.18 | 65.379999 | 1134216 |
| 1725985800 | 66.08 | 0.34 | 0.52 | 65.599999 | 66.34 | 65.459999 | 981567 |
| 1725899400 | 65.739999 | 0.52 | 0.80 | 65.22 | 65.78 | 64.98 | 1025266 |
| 1725640200 | 65.22 | 0.8 | 1.24 | 64.459999 | 65.58 | 64.36 | 2155299 |
| 1725553800 | 64.42 | -0.04 | -0.06 | 64.62 | 65.099999 | 64.26 | 1195670 |
| 1725467400 | 64.459999 | 0.68 | 1.07 | 63.8 | 64.72 | 63.8 | 1506265 |
| 1725381000 | 63.78 | 0.58 | 0.92 | 63.5 | 63.94 | 63.2 | 1066599 |
| 1725294600 | 63.2 | 0.4 | 0.64 | 62.62 | 63.2 | 62.54 | 652310 |
| 1725035400 | 62.8 | 0.36 | 0.58 | 62.36 | 63.16 | 62.32 | 1429465 |
| 1724949000 | 62.44 | 0.2 | 0.32 | 62.34 | 62.86 | 62.32 | 1032072 |
| 1724862600 | 62.24 | 0.76 | 1.24 | 61.64 | 62.3 | 61.62 | 831295 |
| 1724776200 | 61.48 | 0.24 | 0.39 | 61.3 | 61.66 | 61.22 | 772574 |
| 1724689800 | 61.24 | 0.42 | 0.69 | 60.74 | 61.24 | 60.74 | 598558 |
| 1724430600 | 60.82 | -0.04 | -0.07 | 60.88 | 61.3 | 60.66 | 944530 |
| 1724344200 | 60.86 | 0.54 | 0.90 | 60.22 | 60.94 | 60.22 | 750399 |
| 1724257800 | 60.32 | -0.26 | -0.43 | 60.56 | 60.58 | 59.38 | 1156259 |
| 1724171400 | 60.58 | -0.14 | -0.23 | 60.74 | 60.84 | 60.22 | 740347 |
| 1724085000 | 60.72 | 0.22 | 0.36 | 60.54 | 60.74 | 60.36 | 598999 |
| 1723825800 | 60.5 | 0.1 | 0.17 | 60.2 | 60.66 | 60.12 | 847474 |
| 1723739400 | 60.4 | -0.22 | -0.36 | 60.7 | 60.84 | 60.18 | 761934 |
| 1723653000 | 60.62 | 0.62 | 1.03 | 60.04 | 60.62 | 59.84 | 875398 |
| 1723566600 | 60 | -0.14 | -0.23 | 60.1 | 60.16 | 59.54 | 862598 |
| 1723480200 | 60.14 | 0.04 | 0.07 | 60.18 | 60.26 | 59.98 | 654559 |
| 1723221000 | 60.1 | -0.42 | -0.69 | 60.32 | 60.36 | 59.88 | 870640 |
| 1723134600 | 60.52 | -0.22 | -0.36 | 60.92 | 61.08 | 60.02 | 1039114 |
| 1723048200 | 60.74 | 0.56 | 0.93 | 59.86 | 60.84 | 59.78 | 1096216 |
| 1722961800 | 60.18 | -0.32 | -0.53 | 60.24 | 60.64 | 59.66 | 1316839 |
| 1722875400 | 60.5 | -1.04 | -1.69 | 61.5 | 62.2 | 60.36 | 2312500 |
| 1722616200 | 61.54 | 1.72 | 2.88 | 60.34 | 61.78 | 60 | 2278233 |
| 1722529800 | 59.82 | -0.34 | -0.57 | 59.74 | 60.6 | 59.46 | 1431315 |
| 1722443400 | 60.16 | 1.32 | 2.24 | 60.02 | 61.66 | 59.94 | 2279862 |
| 1722357000 | 58.84 | 0.36 | 0.62 | 58.6 | 58.88 | 58.3 | 1137329 |
| 1722270600 | 58.48 | -0.56 | -0.95 | 59.06 | 59.06 | 58.2 | 864950 |
| 1722011400 | 59.04 | 0.64 | 1.10 | 58.06 | 59.18 | 57.88 | 961887 |
| 1721925000 | 58.4 | 0.2 | 0.34 | 57.94 | 58.56 | 57.86 | 1270706 |
| 1721838600 | 58.2 | -0.36 | -0.61 | 58 | 58.38 | 57.8 | 963285 |
| 1721752200 | 58.56 | -0.14 | -0.24 | 58.74 | 58.88 | 58.38 | 709337 |
| 1721665800 | 58.7 | 0.2 | 0.34 | 58.8 | 59.12 | 58.5 | 930904 |
| 1721406600 | 58.5 | -0.44 | -0.75 | 58.8 | 58.88 | 58.3 | 1712254 |
| 1721320200 | 58.94 | 0.18 | 0.31 | 59.14 | 59.36 | 58.94 | 1311358 |
| 1721233800 | 58.76 | 0.36 | 0.62 | 58.42 | 58.9 | 58.22 | 846592 |
| 1721147400 | 58.4 | 0.04 | 0.07 | 58 | 58.4 | 57.78 | 672087 |
| 1721061000 | 58.36 | -0.7 | -1.19 | 58.92 | 59.28 | 58.36 | 867338 |
| 1720801800 | 59.06 | 0.46 | 0.78 | 58.88 | 59.1 | 58.68 | 747585 |
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
