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 | -2.7 | -3.77622377622 | 71.5 | 72.5 | 68.8 | 1721 | 70.84256655 | DE |
| 4 | -2.1 | -2.96191819464 | 70.9 | 73 | 65.9 | 5104 | 69.60832884 | DE |
| 12 | -6.3 | -8.38881491345 | 75.1 | 75.4 | 65.9 | 3543 | 69.88049652 | DE |
| 26 | -5.9 | -7.89825970549 | 74.7 | 79.7 | 65.9 | 2913 | 72.53804029 | DE |
| 52 | -15.3 | -18.192627824 | 84.1 | 90.9 | 65.9 | 3718 | 78.79552484 | DE |
| 156 | -29.2 | -29.7959183673 | 98 | 104.2 | 62.2 | 3429 | 82.57438753 | DE |
| 260 | 14.2 | 26.0073260073 | 54.6 | 106.6 | 33 | 3855 | 75.13275321 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 68.8 | -1.2 | -1.71 | 69.9 | 70 | 68.8 | 2614 |
| 1738690200 | 70 | -0.5 | -0.71 | 70.5 | 70.9 | 69.5 | 2384 |
| 1738603800 | 70.5 | -0.2 | -0.28 | 72 | 72 | 70 | 1451 |
| 1738344600 | 70.7 | -1.1 | -1.53 | 70 | 72.5 | 70 | 1527 |
| 1738258200 | 71.8 | 0.2 | 0.28 | 71.9 | 72.3 | 71.3 | 1343 |
| 1738171800 | 71.6 | 0.1 | 0.14 | 71.5 | 71.9 | 70.7 | 1898 |
| 1738085400 | 71.5 | -0.6 | -0.83 | 72.1 | 73 | 69 | 7423 |
| 1737999000 | 72.1 | 2.1 | 3.00 | 70 | 72.1 | 69.9 | 2530 |
| 1737739800 | 70 | 0.3 | 0.43 | 69.7 | 70.1 | 69.4 | 5067 |
| 1737653400 | 69.7 | 0.6 | 0.87 | 69.2 | 70.2 | 68.9 | 10948 |
| 1737567000 | 69.1 | -0.2 | -0.29 | 69.5 | 69.6 | 68.4 | 1415 |
| 1737480600 | 69.3 | 0.3 | 0.43 | 70 | 70 | 69 | 3520 |
| 1737394200 | 69 | 0.1 | 0.15 | 69.8 | 69.8 | 68.6 | 1106 |
| 1737135000 | 68.9 | -1.1 | -1.57 | 69.8 | 69.8 | 68.6 | 2122 |
| 1737048600 | 70 | 1.1 | 1.60 | 67.7 | 70 | 67.7 | 21940 |
| 1736962200 | 68.9 | -0.1 | -0.14 | 68.7 | 69.6 | 67.9 | 11817 |
| 1736875800 | 69 | 1.8 | 2.68 | 68 | 69.1 | 68 | 3812 |
| 1736789400 | 67.2 | -0.4 | -0.59 | 67.5 | 67.5 | 65.9 | 6161 |
| 1736530200 | 67.6 | -1.1 | -1.60 | 69 | 69.5 | 67.6 | 3789 |
| 1736443800 | 68.7 | -0.5 | -0.72 | 69.2 | 69.5 | 68.6 | 1199 |
| 1736357400 | 69.2 | -1.7 | -2.40 | 70.9 | 71.5 | 68.8 | 10627 |
| 1736271000 | 70.9 | -0.1 | -0.14 | 71 | 71.9 | 70.2 | 1467 |
| 1736184600 | 71 | 0 | 0.00 | 72.8 | 72.8 | 70.1 | 1693 |
| 1735925400 | 71 | -0.8 | -1.11 | 71.7 | 71.7 | 71 | 532 |
| 1735839000 | 71.8 | -0.3 | -0.42 | 72.1 | 72.4 | 71.1 | 1611 |
| 1735666200 | 72.1 | 0.3 | 0.42 | 72 | 72.1 | 71.7 | 230 |
| 1735579800 | 71.8 | 0 | 0.00 | 71.8 | 72 | 71.4 | 1072 |
| 1735320600 | 71.8 | -0.4 | -0.55 | 70.2 | 72.8 | 70.2 | 1197 |
| 1735061400 | 72.2 | 0.7 | 0.98 | 72.2 | 72.5 | 72 | 1802 |
| 1734975000 | 71.5 | 1.6 | 2.29 | 70.2 | 72 | 70.1 | 3184 |
| 1734715800 | 69.9 | -0.4 | -0.57 | 70.2 | 70.2 | 69.2 | 1677 |
| 1734629400 | 70.3 | -0.3 | -0.42 | 70.6 | 70.9 | 69.5 | 9601 |
| 1734543000 | 70.6 | 0.9 | 1.29 | 70 | 70.6 | 69.9 | 2709 |
| 1734456600 | 69.7 | -1.5 | -2.11 | 70.1 | 70.9 | 69.6 | 2758 |
| 1734370200 | 71.2 | 1.6 | 2.30 | 69.8 | 71.2 | 69.3 | 1303 |
| 1734111000 | 69.6 | 0.1 | 0.14 | 69 | 69.9 | 69 | 1792 |
| 1734024600 | 69.5 | -1.4 | -1.97 | 70.2 | 70.4 | 69.5 | 7829 |
| 1733938200 | 70.9 | 0.7 | 1.00 | 70.3 | 70.9 | 70.2 | 2628 |
| 1733851800 | 70.2 | -0.9 | -1.27 | 71.1 | 72 | 70.2 | 1915 |
| 1733765400 | 71.1 | 2.2 | 3.19 | 68.9 | 71.2 | 68.9 | 4947 |
| 1733506200 | 68.9 | 0.1 | 0.15 | 68.8 | 69.4 | 68 | 994 |
| 1733419800 | 68.8 | 0.3 | 0.44 | 68.2 | 68.8 | 68 | 1653 |
| 1733333400 | 68.5 | -1.4 | -2.00 | 69.2 | 70 | 68.4 | 1739 |
| 1733247000 | 69.9 | 1.6 | 2.34 | 68.5 | 69.9 | 68.5 | 1515 |
| 1733160600 | 68.3 | -1.2 | -1.73 | 68.4 | 69.1 | 67 | 5703 |
| 1732901400 | 69.5 | 0.5 | 0.72 | 70.9 | 70.9 | 68.8 | 2947 |
| 1732815000 | 69 | 0.1 | 0.15 | 69 | 69.4 | 68.3 | 2517 |
| 1732728600 | 68.9 | -0.6 | -0.86 | 69.5 | 69.5 | 68.6 | 2484 |
| 1732642200 | 69.5 | -0.6 | -0.86 | 71 | 71 | 69 | 6210 |
| 1732555800 | 70.1 | 0.6 | 0.86 | 73 | 73.4 | 70.1 | 1990 |
| 1732296600 | 69.5 | 0.6 | 0.87 | 69.2 | 70.7 | 69.1 | 3892 |
| 1732210200 | 68.9 | -0.9 | -1.29 | 69.9 | 70 | 68.1 | 3113 |
| 1732123800 | 69.8 | -1.2 | -1.69 | 72.2 | 72.2 | 69 | 3267 |
| 1732037400 | 71 | -0.5 | -0.70 | 71.8 | 72.9 | 70.8 | 2504 |
| 1731951000 | 71.5 | -1.6 | -2.19 | 73.5 | 73.5 | 71.5 | 1657 |
| 1731691800 | 73.1 | -0.3 | -0.41 | 74.8 | 74.8 | 72.5 | 783 |
| 1731605400 | 73.4 | -1.4 | -1.87 | 75.1 | 75.4 | 72.8 | 3427 |
| 1731519000 | 74.8 | 0 | 0.00 | 74.8 | 74.8 | 74.8 | 0 |
| 1731432600 | 74.8 | -1 | -1.32 | 74.8 | 76 | 74.6 | 948 |
| 1731346200 | 75.8 | 1.2 | 1.61 | 75.6 | 76 | 75 | 409 |
| 1731087000 | 74.6 | -1.4 | -1.84 | 76 | 76.7 | 74.6 | 1389 |
| 1731000600 | 76 | 4.8 | 6.74 | 71.7 | 76.8 | 71.7 | 3478 |
| 1730914200 | 71.2 | 0.1 | 0.14 | 71.1 | 73 | 71.1 | 1913 |
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
