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 | -1 | -1.68067226891 | 59.5 | 61 | 57.5 | 171257 | 58.86538742 | DE |
| 4 | -36.5 | -38.4210526316 | 95 | 95 | 55.5 | 1092474 | 60.05410384 | DE |
| 12 | -68 | -53.7549407115 | 126.5 | 157 | 55.5 | 474052 | 75.26335804 | DE |
| 26 | -134 | -69.6103896104 | 192.5 | 206 | 55.5 | 336325 | 99.86068329 | DE |
| 52 | -66.5 | -53.2 | 125 | 237.5 | 55.5 | 275565 | 130.27026961 | DE |
| 156 | -54 | -48 | 112.5 | 237.5 | 46.5 | 308550 | 113.41256957 | DE |
| 260 | -661.5 | -91.875 | 720 | 764 | 46.5 | 309351 | 233.15175872 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 136618 |
| 1739381400 | 58.5 | -0.5 | -0.85 | 58.5 | 58.5 | 58.5 | 244632 |
| 1739295000 | 59 | 0 | 0.00 | 59 | 59 | 57.5 | 317536 |
| 1739208600 | 59 | -2 | -3.28 | 59.5 | 60.1 | 59 | 119822 |
| 1738949400 | 61 | 3 | 5.17 | 59.5 | 61 | 59.5 | 37679 |
| 1738863000 | 58 | -3 | -4.92 | 61 | 61 | 58 | 240107 |
| 1738776600 | 61 | -0.5 | -0.81 | 61.5 | 61.5 | 61 | 220311 |
| 1738690200 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 182424 |
| 1738603800 | 61.5 | -0.5 | -0.81 | 62 | 62 | 61.5 | 2277648 |
| 1738344600 | 62 | 1 | 1.64 | 62 | 62 | 62 | 240482 |
| 1738258200 | 61 | -1 | -1.61 | 62 | 62.5 | 61 | 1185262 |
| 1738171800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 86793 |
| 1738085400 | 62 | 0 | 0.00 | 61 | 62.5 | 61 | 284415 |
| 1737999000 | 62 | 1 | 1.64 | 61 | 62 | 61 | 230266 |
| 1737739800 | 61 | -1.5 | -2.40 | 62.5 | 64.5 | 61 | 2993876 |
| 1737653400 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 345345 |
| 1737567000 | 62.5 | 3.7 | 6.29 | 61 | 66.5 | 61 | 452439 |
| 1737480600 | 58.8 | 0.8 | 1.38 | 58 | 61.5 | 58 | 593568 |
| 1737394200 | 58 | -1.6 | -2.68 | 59.5 | 60 | 56 | 2348521 |
| 1737135000 | 59.6 | -82.9 | -58.18 | 95 | 95 | 55.5 | 9311741 |
| 1737048600 | 142.5 | -3.5 | -2.40 | 147 | 147 | 142.5 | 80257 |
| 1736962200 | 146 | -1.5 | -1.02 | 147.5 | 147.5 | 145.5 | 173425 |
| 1736875800 | 147.5 | -1 | -0.67 | 147.5 | 147.5 | 147.5 | 122725 |
| 1736789400 | 148.5 | 1.5 | 1.02 | 147.5 | 151 | 147.5 | 205085 |
| 1736530200 | 147 | -0.5 | -0.34 | 147.5 | 147.5 | 147 | 97503 |
| 1736443800 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 147.5 | 121551 |
| 1736357400 | 147.5 | -5 | -3.28 | 152.5 | 152.5 | 147.5 | 95270 |
| 1736271000 | 152.5 | -4.5 | -2.87 | 157 | 157 | 152.5 | 149208 |
| 1736184600 | 157 | 4 | 2.61 | 153 | 157 | 153 | 436296 |
| 1735925400 | 153 | 1 | 0.66 | 152 | 153.5 | 152 | 108511 |
| 1735839000 | 152 | -0.5 | -0.33 | 152.5 | 152.5 | 148.5 | 312192 |
| 1735666200 | 152.5 | 15 | 10.91 | 140.5 | 152.5 | 140.5 | 164913 |
| 1735579800 | 137.5 | 5 | 3.77 | 132.5 | 142.5 | 132.5 | 178934 |
| 1735320600 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 51506 |
| 1735061400 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 43230 |
| 1734975000 | 132.5 | 0 | 0.00 | 131.5 | 132.5 | 131.5 | 8133 |
| 1734715800 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 131.5 | 209824 |
| 1734629400 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 186130 |
| 1734543000 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 105362 |
| 1734456600 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 71722 |
| 1734370200 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 30619 |
| 1734111000 | 132.5 | -1 | -0.75 | 133.5 | 133.5 | 132.5 | 230800 |
| 1734024600 | 133.5 | 4 | 3.09 | 129.5 | 133.5 | 129.5 | 121591 |
| 1733938200 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 128.5 | 238182 |
| 1733851800 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 96617 |
| 1733765400 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 158453 |
| 1733506200 | 129.5 | -0.5 | -0.38 | 130 | 130 | 129.5 | 38236 |
| 1733419800 | 130 | 3.5 | 2.77 | 126.5 | 130 | 126.5 | 122966 |
| 1733333400 | 126.5 | -1 | -0.78 | 127.5 | 127.5 | 126.5 | 77759 |
| 1733247000 | 127.5 | 5 | 4.08 | 122.5 | 127.5 | 122.5 | 99305 |
| 1733160600 | 122.5 | 5 | 4.26 | 117.5 | 122.5 | 117.5 | 159713 |
| 1732901400 | 117.5 | 5 | 4.44 | 112.5 | 117.5 | 112.5 | 156076 |
| 1732815000 | 112.5 | 5.5 | 5.14 | 107.5 | 112.5 | 107.5 | 208900 |
| 1732728600 | 107 | -2 | -1.83 | 109.5 | 109.5 | 107 | 133855 |
| 1732642200 | 109 | -16 | -12.80 | 122.5 | 122.5 | 107 | 590124 |
| 1732555800 | 125 | -1.5 | -1.19 | 126 | 126 | 125 | 148405 |
| 1732296600 | 126.5 | 1.5 | 1.20 | 126.5 | 126.5 | 126.5 | 56069 |
| 1732210200 | 125 | -1.5 | -1.19 | 126.5 | 126.5 | 125 | 66478 |
| 1732123800 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 64254 |
| 1732037400 | 126.5 | -0.5 | -0.39 | 126.5 | 126.5 | 126.5 | 209614 |
| 1731951000 | 127 | -0.5 | -0.39 | 126.5 | 127 | 126.5 | 114169 |
| 1731691800 | 127.5 | -2.5 | -1.92 | 131 | 131 | 126 | 184697 |
| 1731605400 | 130 | -1.5 | -1.14 | 131.5 | 131.5 | 130 | 88124 |
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
