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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 75 | 3 | 4.17 | 73.5182 | 75 | 73.5182 | 22 |
| 1734370200 | 72 | -1 | -1.37 | 71.8388 | 72.197 | 71.8388 | 174 |
| 1734111000 | 73 | -3 | -3.95 | 73.2282 | 74.1508 | 73 | 249 |
| 1734024600 | 76 | 4 | 5.56 | 72.5474 | 76 | 72.168 | 378 |
| 1733938200 | 72 | 1.11 | 1.57 | 70.5594 | 72.5 | 70.5594 | 275 |
| 1733851800 | 70.89 | 0 | 0.00 | 70.89 | 70.89 | 70.89 | 0 |
| 1733765400 | 70.89 | 0.01 | 0.02 | 70.2 | 70.89 | 69.0661 | 203 |
| 1733506200 | 70.8769 | 2.93 | 4.31 | 69.7979 | 71.029 | 69.1274 | 371 |
| 1733419800 | 67.9463 | -0.26 | -0.38 | 67.7267 | 68 | 67.7267 | 517 |
| 1733333400 | 68.2036 | 3.58 | 5.54 | 65.7061 | 68.7833 | 65.7061 | 270 |
| 1733247000 | 64.6262 | -0.17 | -0.27 | 65.0501 | 65.0501 | 64.5 | 250 |
| 1733160600 | 64.8009 | 3.52 | 5.74 | 61.4935 | 65.7847 | 60.9952 | 213 |
| 1732901400 | 61.2811 | 0.37 | 0.60 | 60.8062 | 61.2811 | 60.8062 | 6 |
| 1732815000 | 60.916 | -2.58 | -4.07 | 60.916 | 60.916 | 60.916 | 0 |
| 1732728600 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1732642200 | 63.5 | 3.22 | 5.35 | 59.9293 | 63.5 | 59.9293 | 1104 |
| 1732555800 | 60.278 | 2.28 | 3.93 | 60.278 | 60.278 | 60.278 | 10 |
| 1732296600 | 58 | -0.46 | -0.79 | 57.8879 | 58 | 57.8 | 68 |
| 1732210200 | 58.462 | -1.94 | -3.21 | 58.4621 | 59.5 | 58.462 | 145 |
| 1732123800 | 60.4 | 3.6 | 6.34 | 59.3182 | 60.4 | 59.3182 | 45 |
| 1732037400 | 56.8 | -2.6 | -4.38 | 58.441 | 58.441 | 56.8 | 15 |
| 1731951000 | 59.4039 | -2.07 | -3.36 | 58.7263 | 59.4664 | 58.6788 | 200 |
| 1731691800 | 61.47 | -1.59 | -2.52 | 62.3216 | 62.3216 | 61.47 | 323 |
| 1731605400 | 63.0584 | 2.56 | 4.23 | 62.6375 | 63.8 | 62 | 797 |
| 1731519000 | 60.5 | 0.24 | 0.39 | 61.2504 | 61.7654 | 60.5 | 666 |
| 1731432600 | 60.2647 | 1.27 | 2.16 | 58.9081 | 60.2647 | 58.9081 | 261 |
| 1731346200 | 58.992 | -2.28 | -3.73 | 61.1552 | 61.1552 | 58.992 | 444 |
| 1731087000 | 61.2754 | 0.48 | 0.79 | 62.1575 | 62.2 | 61.2754 | 141 |
| 1731000600 | 60.7933 | 1.24 | 2.08 | 59.6304 | 60.7933 | 59.6304 | 714 |
| 1730914200 | 59.5525 | 3.55 | 6.34 | 58.6166 | 59.5525 | 57.48 | 3662 |
| 1730827800 | 56 | 2.3 | 4.28 | 54.8099 | 56 | 54.8099 | 85 |
| 1730741400 | 53.7 | -1.5 | -2.72 | 55.5965 | 55.9394 | 53.7 | 177 |
| 1730482200 | 55.2 | 0.25 | 0.45 | 55.0771 | 55.7 | 55.0771 | 2992 |
| 1730395800 | 54.9501 | -12.5 | -18.53 | 58.1774 | 59.2343 | 54.1 | 977 |
| 1730309400 | 67.45 | 3.46 | 5.41 | 69.2716 | 69.9 | 66.599999 | 6594 |
| 1730223000 | 63.99 | -1.61 | -2.45 | 63.8731 | 64.079899 | 63.8731 | 132 |
| 1730136600 | 65.599999 | -0.12 | -0.18 | 65.1834 | 65.599999 | 65.1834 | 3152 |
| 1729873800 | 65.719899 | 2.86 | 4.55 | 62.406 | 65.719899 | 62.406 | 149 |
| 1729787400 | 62.8599 | -2.74 | -4.18 | 63.2345 | 63.2345 | 62.4401 | 165 |
| 1729701000 | 65.599999 | 1.93 | 3.03 | 63.7073 | 65.599999 | 63.7073 | 1312 |
| 1729614600 | 63.6684 | 4.36 | 7.35 | 59.8114 | 64.3884 | 59.732 | 2301 |
| 1729528200 | 59.3105 | 0 | 0.00 | 59.3105 | 59.3105 | 59.3105 | 0 |
| 1729269000 | 59.3105 | -0.56 | -0.93 | 59.626 | 59.8975 | 59.3105 | 59 |
| 1729182600 | 59.8699 | 1.79 | 3.08 | 59.727 | 59.8827 | 59.727 | 126 |
| 1729096200 | 58.0799 | -0.99 | -1.68 | 60.3132 | 60.3132 | 58.0778 | 55 |
| 1729009800 | 59.0699 | -2.36 | -3.85 | 60.2739 | 60.8361 | 59.0499 | 478 |
| 1728923400 | 61.433 | 3.14 | 5.39 | 58.5792 | 61.433 | 58.0201 | 214 |
| 1728664200 | 58.2894 | -0.18 | -0.31 | 58.6607 | 58.6607 | 58.2894 | 41 |
| 1728577800 | 58.4699 | -0.34 | -0.58 | 59.353 | 59.353 | 58.4699 | 129 |
| 1728491400 | 58.8099 | 3.22 | 5.79 | 57.9128 | 58.8099 | 57.9128 | 30 |
| 1728405000 | 55.59 | -2.76 | -4.73 | 55.9918 | 55.9918 | 54.91 | 421 |
| 1728318600 | 58.35 | -1.51 | -2.52 | 58.4821 | 58.4821 | 58.35 | 155 |
| 1728059400 | 59.8599 | 1.26 | 2.15 | 58.661 | 59.8599 | 58.661 | 409 |
| 1727973000 | 58.6 | -1.3 | -2.17 | 58.9195 | 58.9195 | 58.6 | 33 |
| 1727886600 | 59.9 | -0.57 | -0.94 | 59.7655 | 60.0399 | 59.7655 | 110 |
| 1727800200 | 60.4691 | -2.53 | -4.02 | 63.948 | 63.948 | 60.4691 | 147 |
| 1727713800 | 63 | -1.28 | -1.99 | 62.5337 | 63 | 62.5337 | 30 |
| 1727454600 | 64.28 | -2.01 | -3.03 | 64.4603 | 64.6799 | 64.28 | 27 |
| 1727368200 | 66.2913 | 2.77 | 4.36 | 66.2913 | 66.2913 | 66.2913 | 10 |
| 1727281800 | 63.5201 | 0.24 | 0.38 | 63.3046 | 63.5201 | 63.3 | 311 |
| 1727195400 | 63.2801 | -3.08 | -4.64 | 66.2215 | 66.2215 | 63.2801 | 10 |
| 1727109000 | 66.3558 | -1.41 | -2.07 | 67.2528 | 67.2528 | 65.9024 | 41 |
| 1726849800 | 67.761 | -0.6 | -0.88 | 68.1241 | 68.1241 | 67.761 | 15 |
| 1726763400 | 68.3601 | 1.36 | 2.03 | 67.5485 | 69.5 | 66.866299 | 854 |
| 1726677000 | 67 | -1.57 | -2.29 | 67.399 | 67.8169 | 67 | 189 |
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
