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 | 5.05 | 7.37764791819 | 68.45 | 77.25 | 67.1 | 2775138 | 68.02445692 | DE |
| 4 | 6.65 | 9.94764397906 | 66.85 | 77.25 | 63.1 | 2749704 | 66.85138029 | DE |
| 12 | 25.5 | 53.125 | 48 | 77.25 | 47.32 | 4087039 | 60.35122166 | DE |
| 26 | 7.5 | 11.3636363636 | 66 | 77.25 | 47.32 | 5043773 | 59.18512624 | DE |
| 52 | -17 | -18.7845303867 | 90.5 | 94.68 | 47.32 | 6844017 | 71.44206187 | DE |
| 156 | 58.5 | 390 | 15 | 148 | 15 | 3709603 | 88.55802583 | DE |
| 260 | 58.5 | 390 | 15 | 148 | 15 | 2223421 | 88.55802583 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 73.5 | 5.15 | 7.53 | 75.15 | 77.25 | 71.4 | 30505122 |
| 1738085400 | 68.35 | 0.65 | 0.96 | 68.55 | 69.2 | 67.55 | 2105251 |
| 1737999000 | 67.7 | -0.4 | -0.59 | 69.65 | 69.65 | 67.099999 | 2900685 |
| 1737739800 | 68.1 | -0.25 | -0.37 | 70 | 70.7 | 68.1 | 3199344 |
| 1737653400 | 68.35 | 0.6 | 0.89 | 67.95 | 68.95 | 67.55 | 2617321 |
| 1737567000 | 67.75 | -0.15 | -0.22 | 68.45 | 69.25 | 67.7 | 3053090 |
| 1737480600 | 67.9 | 0.6 | 0.89 | 66.3 | 68.3 | 66.3 | 1341525 |
| 1737394200 | 67.3 | -0.75 | -1.10 | 67.15 | 68.75 | 66.4 | 1775641 |
| 1737135000 | 68.05 | 0.55 | 0.81 | 67.95 | 69.45 | 67.8 | 3321198 |
| 1737048600 | 67.5 | 0.05 | 0.07 | 68 | 68 | 66.55 | 1696470 |
| 1736962200 | 67.45 | 1.45 | 2.20 | 67 | 68.05 | 66.5 | 2101427 |
| 1736875800 | 66 | 1.15 | 1.77 | 66.3 | 67.15 | 64.95 | 2869590 |
| 1736789400 | 64.849999 | 0.45 | 0.70 | 64.2 | 65.3 | 63.25 | 2459833 |
| 1736530200 | 64.4 | -1.95 | -2.94 | 65.099999 | 66.2 | 63.1 | 4908882 |
| 1736443800 | 66.349999 | 0.7 | 1.07 | 65 | 66.8 | 63.9 | 2783927 |
| 1736357400 | 65.65 | -1.4 | -2.09 | 68.3 | 68.3 | 65.45 | 3720234 |
| 1736271000 | 67.05 | -0.4 | -0.59 | 65.95 | 68.1 | 65.05 | 3427316 |
| 1736184600 | 67.45 | 1.4 | 2.12 | 64.75 | 69.45 | 64.75 | 2677347 |
| 1735925400 | 66.05 | -0.6 | -0.90 | 65.099999 | 66.7 | 65.099999 | 1289863 |
| 1735839000 | 66.65 | -0.8 | -1.19 | 66.849999 | 67.6 | 66.25 | 3995431 |
| 1735666200 | 67.45 | 1.85 | 2.82 | 66 | 67.45 | 65.849999 | 800379 |
| 1735579800 | 65.599999 | 0 | 0.00 | 67 | 67 | 65.15 | 1066356 |
| 1735320600 | 65.599999 | -0.35 | -0.53 | 66.2 | 66.4 | 64.75 | 745967 |
| 1735061400 | 65.95 | 0.15 | 0.23 | 64.2 | 67.05 | 64.2 | 1106989 |
| 1734975000 | 65.8 | 0.8 | 1.23 | 64.5 | 65.8 | 64.3 | 1597477 |
| 1734715800 | 65 | 1.05 | 1.64 | 63.5 | 65 | 63.25 | 11646420 |
| 1734629400 | 63.95 | -0.35 | -0.54 | 63 | 64.599999 | 63 | 3929650 |
| 1734543000 | 64.3 | 0.35 | 0.55 | 65.5 | 65.5 | 63.7 | 4103913 |
| 1734456600 | 63.95 | -1.6 | -2.44 | 65.099999 | 66.2 | 63.95 | 3047374 |
| 1734370200 | 65.55 | -0.15 | -0.23 | 65.65 | 66.15 | 64.7 | 1517871 |
| 1734111000 | 65.7 | 0.35 | 0.54 | 63.8 | 66.45 | 63.8 | 1629435 |
| 1734024600 | 65.349999 | -1.05 | -1.58 | 67.099999 | 67.3 | 64.5 | 3956708 |
| 1733938200 | 66.4 | 0.45 | 0.68 | 64.65 | 66.4 | 64.65 | 2189541 |
| 1733851800 | 65.95 | 0.65 | 1.00 | 65.05 | 66.4 | 64.599999 | 3097586 |
| 1733765400 | 65.3 | 2 | 3.16 | 63.7 | 65.849999 | 63.6 | 17934347 |
| 1733506200 | 63.3 | 1.25 | 2.01 | 63.35 | 63.7 | 62.15 | 1886995 |
| 1733419800 | 62.05 | -1.1 | -1.74 | 62.25 | 64.3 | 62.05 | 12590721 |
| 1733333400 | 63.15 | 1.7 | 2.77 | 62.1 | 63.4 | 61.75 | 3418550 |
| 1733247000 | 61.45 | 0.1 | 0.16 | 61.75 | 62.05 | 60.4 | 1770787 |
| 1733160600 | 61.35 | 2.15 | 3.63 | 58.95 | 61.35 | 58.95 | 5973166 |
| 1732901400 | 59.2 | 1.7 | 2.96 | 56.2 | 59.75 | 56.2 | 9274653 |
| 1732815000 | 57.5 | 1.8 | 3.23 | 55.55 | 57.65 | 55.55 | 1647312 |
| 1732728600 | 55.7 | 0.1 | 0.18 | 55 | 55.85 | 54.3 | 2171424 |
| 1732642200 | 55.6 | -0.2 | -0.36 | 54.6 | 56.2 | 54.25 | 3364444 |
| 1732555800 | 55.8 | 0.8 | 1.45 | 55 | 57 | 55 | 8618093 |
| 1732296600 | 55 | 1 | 1.85 | 53 | 56.1 | 53 | 9254234 |
| 1732210200 | 54 | 0.8 | 1.50 | 53.2 | 54.4 | 52.95 | 2564924 |
| 1732123800 | 53.2 | -0.9 | -1.66 | 54.5 | 54.5 | 51.8 | 3559355 |
| 1732037400 | 54.1 | 0.65 | 1.22 | 52.15 | 54.25 | 52.15 | 2702503 |
| 1731951000 | 53.45 | -0.4 | -0.74 | 54.1 | 54.4 | 52.4 | 1801906 |
| 1731691800 | 53.85 | -0.4 | -0.74 | 55.25 | 55.25 | 53.8 | 3365341 |
| 1731605400 | 54.25 | 2.95 | 5.75 | 50.75 | 54.4 | 50.75 | 8750650 |
| 1731519000 | 51.3 | 3.22 | 6.70 | 55 | 58.2 | 51.1 | 23058834 |
| 1731432600 | 48.08 | -2.37 | -4.70 | 51.1 | 51.1 | 48.04 | 2352341 |
| 1731346200 | 50.45 | 0.81 | 1.63 | 50.35 | 51 | 49.46 | 1618946 |
| 1731087000 | 49.64 | -1.21 | -2.38 | 50.9 | 51.05 | 48.72 | 2370760 |
| 1731000600 | 50.85 | 2.23 | 4.59 | 49.44 | 50.85 | 49.2 | 4600806 |
| 1730914200 | 48.62 | 0.78 | 1.63 | 48 | 50.1 | 47.32 | 5630099 |
| 1730827800 | 47.84 | -0.3 | -0.62 | 49 | 49 | 47.78 | 9046213 |
| 1730741400 | 48.14 | -0.22 | -0.45 | 48.1 | 49.16 | 47.98 | 2501782 |
| 1730482200 | 48.36 | -0.62 | -1.27 | 48.6 | 49.32 | 48.24 | 2791341 |
| 1730395800 | 48.98 | -1.02 | -2.04 | 49.56 | 50.45 | 48.56 | 3218466 |
| 1730309400 | 50 | -1.35 | -2.63 | 50.4 | 51.8 | 49.98 | 3561922 |
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
