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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 64.51 | -0.39 | -0.60 | 65.099999 | 65.18 | 64.5 | 902 |
| 1739899800 | 64.9 | 0 | 0.00 | 64.9 | 64.95 | 64.599999 | 1138 |
| 1739813400 | 64.9 | 0.21 | 0.32 | 64.72 | 64.93 | 64.709999 | 678 |
| 1739554200 | 64.69 | -0.61 | -0.93 | 65.36 | 65.36 | 64.69 | 579 |
| 1739467800 | 65.3 | 0.86 | 1.33 | 64.98 | 65.3 | 64.86 | 2263 |
| 1739381400 | 64.44 | 0.59 | 0.92 | 64.23 | 64.59 | 64.23 | 1417 |
| 1739295000 | 63.85 | -0.36 | -0.56 | 64.099999 | 64.099999 | 63.85 | 225 |
| 1739208600 | 64.209999 | 0.23 | 0.36 | 64.099999 | 64.209999 | 63.84 | 654 |
| 1738949400 | 63.98 | 0.23 | 0.36 | 63.92 | 64.25 | 63.81 | 1081 |
| 1738863000 | 63.75 | 0.68 | 1.08 | 63.6 | 63.89 | 63.58 | 1143 |
| 1738776600 | 63.07 | 0.2 | 0.32 | 62.9 | 63.12 | 62.78 | 1230 |
| 1738690200 | 62.87 | -0.09 | -0.14 | 63.35 | 63.35 | 62.87 | 297 |
| 1738603800 | 62.96 | -0.84 | -1.32 | 62.78 | 62.96 | 62.66 | 609 |
| 1738344600 | 63.8 | -0.04 | -0.06 | 63.7 | 63.92 | 63.69 | 1004 |
| 1738258200 | 63.84 | 0.38 | 0.60 | 63.63 | 63.88 | 63.63 | 988 |
| 1738171800 | 63.46 | -0.17 | -0.27 | 63.5 | 63.68 | 63.43 | 487 |
| 1738085400 | 63.63 | 0.53 | 0.84 | 63.14 | 63.63 | 63.14 | 517 |
| 1737999000 | 63.1 | 0.3 | 0.48 | 62.57 | 63.1 | 62.56 | 2138 |
| 1737739800 | 62.8 | 0.38 | 0.61 | 62.75 | 63.02 | 62.71 | 836 |
| 1737653400 | 62.42 | -0.59 | -0.94 | 62.5 | 62.5 | 62.33 | 1132 |
| 1737567000 | 63.01 | 0 | 0.00 | 63.01 | 63.01 | 63.01 | 0 |
| 1737480600 | 63.01 | 0.03 | 0.05 | 62.94 | 63.01 | 62.79 | 1605 |
| 1737394200 | 62.98 | 0.19 | 0.30 | 62.84 | 62.98 | 62.84 | 882 |
| 1737135000 | 62.79 | 0.37 | 0.59 | 62.76 | 63.07 | 62.76 | 297 |
| 1737048600 | 62.42 | 0.1 | 0.16 | 62.75 | 62.75 | 62.34 | 806 |
| 1736962200 | 62.32 | 0.28 | 0.45 | 62.26 | 62.32 | 61.88 | 2248 |
| 1736875800 | 62.04 | 0.25 | 0.40 | 62.39 | 62.4 | 62.04 | 80 |
| 1736789400 | 61.79 | -0.62 | -0.99 | 62.02 | 62.02 | 61.79 | 957 |
| 1736530200 | 62.41 | -0.99 | -1.56 | 63.26 | 63.26 | 62.41 | 1357 |
| 1736443800 | 63.4 | 0.06 | 0.09 | 63.17 | 63.51 | 63.17 | 217 |
| 1736357400 | 63.34 | -0.03 | -0.05 | 63.43 | 63.5 | 63 | 504 |
| 1736271000 | 63.37 | 0.36 | 0.57 | 63.24 | 63.61 | 63.24 | 1659 |
| 1736184600 | 63.01 | 0.19 | 0.30 | 62.92 | 63.12 | 62.7 | 473 |
| 1735925400 | 62.82 | -0.38 | -0.60 | 63.2 | 63.2 | 62.77 | 273 |
| 1735839000 | 63.2 | 0.45 | 0.72 | 62.7 | 63.2 | 62.62 | 1059 |
| 1735666200 | 62.75 | 0.56 | 0.90 | 62.1 | 62.81 | 62 | 476 |
| 1735579800 | 62.19 | -0.54 | -0.86 | 62.45 | 62.61 | 62.19 | 492 |
| 1735320600 | 62.73 | 0.03 | 0.05 | 62.31 | 62.73 | 62.31 | 432 |
| 1735061400 | 62.7 | 0.56 | 0.90 | 61.64 | 62.7 | 61.64 | 77 |
| 1734975000 | 62.14 | 0.1 | 0.16 | 62 | 62.25 | 62 | 551 |
| 1734715800 | 62.04 | 0.15 | 0.24 | 61.6 | 62.04 | 61.25 | 1055 |
| 1734629400 | 61.89 | -0.62 | -0.99 | 61.85 | 61.98 | 61.63 | 5143 |
| 1734543000 | 62.51 | 0.02 | 0.03 | 62.52 | 62.65 | 62.51 | 1198 |
| 1734456600 | 62.49 | -0.34 | -0.54 | 62.48 | 62.49 | 62.14 | 393 |
| 1734370200 | 62.83 | 0.11 | 0.18 | 62.48 | 62.83 | 62.28 | 1414 |
| 1734111000 | 62.72 | -0.15 | -0.24 | 63.5 | 63.5 | 62.72 | 438 |
| 1734024600 | 62.87 | 0.17 | 0.27 | 62.32 | 62.92 | 62.17 | 275 |
| 1733938200 | 62.7 | -0.23 | -0.37 | 62.95 | 63.1 | 62.63 | 14070 |
| 1733851800 | 62.93 | -0.14 | -0.22 | 62.55 | 63.04 | 62.55 | 14770 |
| 1733765400 | 63.07 | -0.18 | -0.28 | 63.49 | 63.49 | 63.07 | 766 |
| 1733506200 | 63.25 | 0.09 | 0.14 | 63.5 | 63.5 | 63.25 | 413 |
| 1733419800 | 63.16 | -0.27 | -0.43 | 63.34 | 63.37 | 63.01 | 1087 |
| 1733333400 | 63.43 | 0.1 | 0.16 | 63.43 | 63.43 | 63.21 | 237 |
| 1733247000 | 63.33 | 0.17 | 0.27 | 63.51 | 63.72 | 63.33 | 112 |
| 1733160600 | 63.16 | 0.25 | 0.40 | 62.97 | 63.51 | 62.97 | 432 |
| 1732901400 | 62.91 | 0.04 | 0.06 | 62.81 | 63.01 | 62.66 | 534 |
| 1732815000 | 62.87 | 0.07 | 0.11 | 63.04 | 63.04 | 62.61 | 773 |
| 1732728600 | 62.8 | 0.25 | 0.40 | 62.77 | 62.8 | 62.6 | 215 |
| 1732642200 | 62.55 | -0.69 | -1.09 | 62.98 | 62.98 | 62.55 | 190 |
| 1732555800 | 63.24 | 0.33 | 0.52 | 63.29 | 63.47 | 63.01 | 624 |
| 1732296600 | 62.91 | 0.94 | 1.52 | 62.41 | 62.95 | 62.16 | 2063 |
| 1732210200 | 61.97 | 0.31 | 0.50 | 61.46 | 62.04 | 61.39 | 496 |
| 1732123800 | 61.66 | 0.32 | 0.52 | 61.99 | 62 | 61.66 | 3825 |
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
