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 | 1.95 | 2.53082414017 | 77.05 | 79.75 | 77.05 | 70067 | 78.38169661 | DE |
| 4 | 6.55 | 9.04071773637 | 72.45 | 79.75 | 70.15 | 86580 | 75.87050645 | DE |
| 12 | 9.85 | 14.2443962401 | 69.15 | 79.75 | 66.4 | 100989 | 71.50779345 | DE |
| 26 | 13.8 | 21.1656441718 | 65.2 | 79.75 | 63.95 | 90449 | 71.40612215 | DE |
| 52 | 0.25 | 0.31746031746 | 78.75 | 86.75 | 63.95 | 100175 | 75.24829713 | DE |
| 156 | 8.25 | 11.6607773852 | 70.75 | 86.75 | 50.05 | 105760 | 67.29495678 | DE |
| 260 | 13.75 | 21.0727969349 | 65.25 | 88.8 | 35.6 | 106709 | 64.4019686 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 78.35 | -1.3 | -1.63 | 78 | 78.7 | 77.9 | 89013 |
| 1738344600 | 79.65 | 0.5 | 0.63 | 79.2 | 79.75 | 78.8 | 59180 |
| 1738258200 | 79.15 | 1.7 | 2.19 | 77.4 | 79.5 | 77.4 | 59119 |
| 1738171800 | 77.45 | -0.2 | -0.26 | 78 | 78.05 | 77.25 | 65047 |
| 1738085400 | 77.65 | 0.55 | 0.71 | 77.05 | 77.85 | 77.05 | 77975 |
| 1737999000 | 77.1 | -0.8 | -1.03 | 77.3 | 78 | 77.1 | 78746 |
| 1737739800 | 77.9 | -0.35 | -0.45 | 78.15 | 79.1 | 77.9 | 89558 |
| 1737653400 | 78.25 | 0.65 | 0.84 | 77.6 | 78.55 | 77.55 | 82494 |
| 1737567000 | 77.6 | 0.15 | 0.19 | 77.3 | 78.05 | 77.15 | 51424 |
| 1737480600 | 77.45 | -0.3 | -0.39 | 77.65 | 78.15 | 77.45 | 64523 |
| 1737394200 | 77.75 | 0.65 | 0.84 | 77.45 | 78 | 76.95 | 68228 |
| 1737135000 | 77.1 | 0.55 | 0.72 | 77 | 78.15 | 76.8 | 109190 |
| 1737048600 | 76.55 | 0.3 | 0.39 | 77 | 77.05 | 75.6 | 109480 |
| 1736962200 | 76.25 | 1.15 | 1.53 | 75.55 | 76.5 | 75 | 87618 |
| 1736875800 | 75.1 | -0.05 | -0.07 | 75.35 | 75.9 | 73.55 | 123910 |
| 1736789400 | 75.15 | 2.7 | 3.73 | 74 | 75.9 | 73.85 | 92925 |
| 1736530200 | 72.45 | 1.1 | 1.54 | 71.15 | 73.1 | 71.15 | 138129 |
| 1736443800 | 71.35 | 0.75 | 1.06 | 70.45 | 71.55 | 70.25 | 72866 |
| 1736357400 | 70.6 | -0.7 | -0.98 | 71.35 | 71.65 | 70.15 | 76113 |
| 1736271000 | 71.3 | -0.75 | -1.04 | 72.45 | 73 | 71.1 | 100912 |
| 1736184600 | 72.05 | 0.9 | 1.26 | 71.6 | 72.65 | 71.6 | 76641 |
| 1735925400 | 71.15 | -1.4 | -1.93 | 72.5 | 72.7 | 71.1 | 100970 |
| 1735839000 | 72.55 | 0.6 | 0.83 | 72.05 | 72.7 | 71.2 | 67096 |
| 1735666200 | 71.95 | 1.1 | 1.55 | 70.75 | 72.35 | 70.75 | 34536 |
| 1735579800 | 70.85 | 0.5 | 0.71 | 70.15 | 71.15 | 70.15 | 95582 |
| 1735320600 | 70.35 | 0.25 | 0.36 | 70.05 | 70.65 | 70.05 | 69270 |
| 1735061400 | 70.1 | 0.6 | 0.86 | 69.85 | 70.35 | 69.75 | 28327 |
| 1734975000 | 69.5 | 0.3 | 0.43 | 69 | 69.75 | 69 | 80491 |
| 1734715800 | 69.2 | -0.15 | -0.22 | 68.95 | 69.4 | 67.65 | 242971 |
| 1734629400 | 69.35 | -0.95 | -1.35 | 68.6 | 69.7 | 68.3 | 143949 |
| 1734543000 | 70.3 | 1.2 | 1.74 | 69.4 | 70.5 | 68.95 | 99783 |
| 1734456600 | 69.1 | -0.6 | -0.86 | 69 | 70.2 | 69 | 120647 |
| 1734370200 | 69.7 | -0.35 | -0.50 | 69.55 | 70.1 | 69.15 | 78590 |
| 1734111000 | 70.05 | -0.45 | -0.64 | 70.2 | 70.75 | 69.6 | 98188 |
| 1734024600 | 70.5 | -1.05 | -1.47 | 71.95 | 72.2 | 70.5 | 88561 |
| 1733938200 | 71.55 | 0.15 | 0.21 | 71.15 | 71.55 | 70.2 | 96052 |
| 1733851800 | 71.4 | 0.3 | 0.42 | 70.85 | 71.75 | 70.55 | 95723 |
| 1733765400 | 71.1 | 0.45 | 0.64 | 71.45 | 71.7 | 70.75 | 85079 |
| 1733506200 | 70.65 | 1.15 | 1.65 | 69.55 | 70.8 | 69.3 | 85400 |
| 1733419800 | 69.5 | 0.6 | 0.87 | 68.8 | 69.85 | 68.65 | 110078 |
| 1733333400 | 68.9 | 1.55 | 2.30 | 67.35 | 68.95 | 67.2 | 158055 |
| 1733247000 | 67.35 | 0.5 | 0.75 | 66.8 | 67.5 | 66.4 | 127364 |
| 1733160600 | 66.849999 | -2.7 | -3.88 | 68.75 | 69.25 | 66.65 | 169948 |
| 1732901400 | 69.55 | -0.35 | -0.50 | 69.6 | 69.9 | 69.3 | 71855 |
| 1732815000 | 69.9 | 0.3 | 0.43 | 69.9 | 70.65 | 69.7 | 55478 |
| 1732728600 | 69.6 | 0.6 | 0.87 | 68.75 | 69.95 | 68.4 | 87769 |
| 1732642200 | 69 | -1.85 | -2.61 | 70.4 | 70.4 | 69 | 114449 |
| 1732555800 | 70.85 | 1.45 | 2.09 | 69.95 | 70.85 | 69.65 | 464414 |
| 1732296600 | 69.4 | 0.5 | 0.73 | 69 | 69.6 | 68.3 | 86399 |
| 1732210200 | 68.9 | -0.55 | -0.79 | 69.35 | 69.55 | 68.35 | 90465 |
| 1732123800 | 69.45 | 0.15 | 0.22 | 69.35 | 70.2 | 69.35 | 85601 |
| 1732037400 | 69.3 | 0.1 | 0.14 | 69.45 | 70.2 | 68.6 | 108464 |
| 1731951000 | 69.2 | 0.35 | 0.51 | 68.75 | 69.35 | 68.75 | 78567 |
| 1731691800 | 68.85 | -0.7 | -1.01 | 68.9 | 69.5 | 68.45 | 86166 |
| 1731605400 | 69.55 | 1.25 | 1.83 | 68.4 | 69.55 | 68.4 | 90747 |
| 1731519000 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1731432600 | 68.3 | -1.5 | -2.15 | 69.15 | 69.3 | 67.8 | 129539 |
| 1731346200 | 69.8 | 0.45 | 0.65 | 69.7 | 70.25 | 69.45 | 67939 |
| 1731087000 | 69.35 | 0.05 | 0.07 | 69.45 | 69.55 | 68.75 | 86777 |
| 1731000600 | 69.3 | 1.75 | 2.59 | 67.55 | 69.55 | 67.5 | 84140 |
| 1730914200 | 67.55 | -1.2 | -1.75 | 69 | 70 | 67.55 | 87956 |
| 1730827800 | 68.75 | 0.15 | 0.22 | 68.65 | 69.05 | 68.05 | 72406 |
| 1730741400 | 68.6 | -1.85 | -2.63 | 70 | 70.45 | 68.15 | 80907 |
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
