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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 71.03 | -2.08 | -2.85 | 74.49 | 74.52 | 69.99 | 9655 |
| 1739208600 | 73.11 | 3.4 | 4.88 | 70 | 73.11 | 69.42 | 5041 |
| 1738949400 | 69.71 | 1.05 | 1.54 | 70.5 | 70.5 | 68.46 | 16077 |
| 1738863000 | 68.655 | 0.89 | 1.32 | 68.45 | 70 | 68.14 | 9742 |
| 1738776600 | 67.76 | 2.28 | 3.48 | 65.62 | 68.05 | 65.2 | 4093 |
| 1738690200 | 65.48 | 0.59 | 0.90 | 65.8 | 66.44 | 65.11 | 4285 |
| 1738603800 | 64.894999 | 1.09 | 1.72 | 64.53 | 66.2 | 64.069999 | 8312 |
| 1738344600 | 63.8 | 0.03 | 0.05 | 64.769999 | 65.42 | 62.52 | 12068 |
| 1738258200 | 63.765 | 1.04 | 1.65 | 63 | 63.765 | 61.77 | 7863 |
| 1738171800 | 62.73 | 2.43 | 4.03 | 61.21 | 62.73 | 60.82 | 7393 |
| 1738085400 | 60.3 | 1.37 | 2.32 | 59.78 | 60.3 | 59 | 12748 |
| 1737999000 | 58.93 | -0.54 | -0.90 | 59.59 | 60.49 | 58.93 | 13365 |
| 1737739800 | 59.465 | 1.05 | 1.79 | 59.06 | 59.95 | 58.37 | 4770 |
| 1737653400 | 58.42 | 0.83 | 1.43 | 59 | 59.07 | 57.66 | 21065 |
| 1737567000 | 57.595 | 1.05 | 1.86 | 56.6 | 57.595 | 56 | 3028 |
| 1737480600 | 56.545 | 0.72 | 1.28 | 56.11 | 57.21 | 54.81 | 8001 |
| 1737394200 | 55.83 | -0.21 | -0.37 | 57 | 57 | 55.83 | 1035 |
| 1737135000 | 56.035 | 0.21 | 0.39 | 55.76 | 56.16 | 55.71 | 808 |
| 1737048600 | 55.82 | -0.14 | -0.24 | 56.2 | 56.4 | 55.5 | 11985 |
| 1736962200 | 55.955 | 0.96 | 1.75 | 55.03 | 56.01 | 54.86 | 1130 |
| 1736875800 | 54.99 | -0.42 | -0.76 | 56.66 | 56.66 | 54.99 | 1975 |
| 1736789400 | 55.41 | 0.4 | 0.73 | 55.12 | 56.79 | 55.01 | 4012 |
| 1736530200 | 55.01 | 1.02 | 1.88 | 53.93 | 55.22 | 53.93 | 2074 |
| 1736443800 | 53.995 | -0.21 | -0.38 | 55.74 | 55.74 | 53.96 | 8559 |
| 1736357400 | 54.2 | -0.16 | -0.29 | 54.7 | 54.72 | 54.2 | 872 |
| 1736271000 | 54.355 | -0.85 | -1.53 | 54.5 | 54.92 | 54.27 | 565 |
| 1736184600 | 55.2 | 0.48 | 0.88 | 54.43 | 55.67 | 53.97 | 2316 |
| 1735925400 | 54.72 | -0.98 | -1.75 | 55.62 | 55.62 | 54.17 | 9190 |
| 1735839000 | 55.695 | 2.43 | 4.55 | 52.27 | 55.695 | 52.27 | 2201 |
| 1735666200 | 53.27 | -1.01 | -1.86 | 54.42 | 54.42 | 53.27 | 2296 |
| 1735579800 | 54.28 | -0.7 | -1.27 | 55.06 | 55.28 | 53.89 | 2259 |
| 1735320600 | 54.98 | -0.23 | -0.42 | 57.13 | 57.13 | 54.08 | 1481 |
| 1735061400 | 55.21 | -0.42 | -0.75 | 55.85 | 55.85 | 54.67 | 147 |
| 1734975000 | 55.625 | 0.38 | 0.70 | 55.49 | 55.99 | 54.95 | 1083 |
| 1734715800 | 55.24 | -0.11 | -0.20 | 54.94 | 55.75 | 54.6 | 3596 |
| 1734629400 | 55.35 | -0.76 | -1.35 | 56.63 | 58 | 55.35 | 2100 |
| 1734543000 | 56.11 | 1.57 | 2.87 | 55.54 | 56.61 | 55.4 | 3949 |
| 1734456600 | 54.545 | -1.07 | -1.92 | 55.34 | 55.35 | 54.25 | 3009 |
| 1734370200 | 55.615 | 1.35 | 2.48 | 54.47 | 56.07 | 53.81 | 2329 |
| 1734111000 | 54.27 | -0.33 | -0.60 | 54.29 | 55 | 53.8 | 1829 |
| 1734024600 | 54.595 | -0.36 | -0.66 | 54.42 | 55.06 | 54.05 | 11053 |
| 1733938200 | 54.955 | -3.1 | -5.33 | 57 | 57 | 54.15 | 3575 |
| 1733851800 | 58.05 | 2.27 | 4.06 | 56.97 | 58.96 | 56.27 | 16211 |
| 1733765400 | 55.785 | 0.27 | 0.50 | 55.52 | 56.15 | 54.61 | 7329 |
| 1733506200 | 55.51 | 2.47 | 4.66 | 53.46 | 55.51 | 53.34 | 1333 |
| 1733419800 | 53.04 | 1.69 | 3.29 | 51.14 | 53.12 | 51.14 | 3792 |
| 1733333400 | 51.35 | 1.42 | 2.83 | 50.33 | 51.5 | 49.93 | 7005 |
| 1733247000 | 49.935 | -0.42 | -0.82 | 50.23 | 50.64 | 49.4 | 9084 |
| 1733160600 | 50.35 | -4.05 | -7.44 | 54.16 | 54.27 | 50.35 | 2241 |
| 1732901400 | 54.4 | -0.74 | -1.34 | 55.01 | 56.22 | 53.67 | 3510 |
| 1732815000 | 55.14 | 0.8 | 1.47 | 53.75 | 55.97 | 53.75 | 7309 |
| 1732728600 | 54.34 | 2.02 | 3.85 | 52.74 | 54.34 | 52.62 | 2492 |
| 1732642200 | 52.325 | 0.58 | 1.11 | 51.5 | 52.5 | 51.5 | 26724 |
| 1732555800 | 51.75 | 0.31 | 0.60 | 50.9 | 52.5 | 50.9 | 2882 |
| 1732296600 | 51.44 | 1.39 | 2.77 | 50.04 | 51.44 | 49.73 | 20913 |
| 1732210200 | 50.055 | 1.07 | 2.18 | 49.32 | 50.25 | 49.32 | 2148 |
| 1732123800 | 48.985 | 1.14 | 2.38 | 48.07 | 48.985 | 48.07 | 4262 |
| 1732037400 | 47.845 | 0.31 | 0.65 | 47.91 | 48 | 47.44 | 980 |
| 1731951000 | 47.535 | -0.49 | -1.01 | 48.02 | 49.25 | 47.5 | 7701 |
| 1731691800 | 48.02 | -0.12 | -0.24 | 47.12 | 48.02 | 46.01 | 639 |
| 1731605400 | 48.135 | 2.59 | 5.68 | 45.86 | 48.135 | 45.86 | 8509 |
| 1731519000 | 45.55 | 0.65 | 1.45 | 44.6 | 45.85 | 44.22 | 4542 |
| 1731432600 | 44.9 | 1.52 | 3.50 | 44.27 | 44.9 | 43.75 | 518 |
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
