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 | 7.67106474379 | 65.18 | 70.2 | 65.1 | 90984102 | 68.55652456 | DE |
| 4 | 1.32 | 1.91693290735 | 68.86 | 70.32 | 64.38 | 110648334 | 67.31095354 | DE |
| 12 | -1.68 | -2.33787920957 | 71.86 | 72.94 | 64.38 | 90975228 | 67.88195848 | DE |
| 26 | -4.62 | -6.17647058824 | 74.8 | 79.5 | 64.38 | 79515017 | 70.4652562 | DE |
| 52 | -0.05 | -0.0711946461626 | 70.23 | 79.5 | 64.38 | 83631947 | 70.65015874 | DE |
| 156 | -61.36 | -46.6474076327 | 131.54 | 134.06 | 62.71 | 100491124 | 87.85805097 | DE |
| 260 | -67.4 | -48.9896787324 | 137.58 | 142.74 | 62.71 | 94608821 | 100.17924022 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 70.18 | 0.84 | 1.21 | 69.16 | 70.2 | 69.16 | 242526965 |
| 1740677400 | 69.34 | 0.32 | 0.46 | 68.52 | 69.56 | 68.52 | 150461979 |
| 1740591000 | 69.02 | -0.22 | -0.32 | 68.94 | 69.4 | 68.28 | 64764063 |
| 1740504600 | 69.24 | 0.84 | 1.23 | 68.18 | 69.24 | 67.86 | 65183930 |
| 1740418200 | 68.4 | 2.2 | 3.32 | 66.68 | 68.62 | 66.48 | 99448604 |
| 1740159000 | 66.2 | 1.1 | 1.69 | 65.18 | 66.22 | 65.099999 | 75061932 |
| 1740072600 | 65.099999 | -0.54 | -0.82 | 65.599999 | 65.9 | 65.06 | 76422869 |
| 1739986200 | 65.64 | -0.74 | -1.11 | 65.76 | 66.099999 | 65.42 | 84187487 |
| 1739899800 | 66.379999 | 0.96 | 1.47 | 65.3 | 66.44 | 65 | 55776070 |
| 1739813400 | 65.42 | -1.1 | -1.65 | 66.379999 | 66.42 | 65.319999 | 77204875 |
| 1739554200 | 66.519999 | -0.78 | -1.16 | 67.18 | 67.28 | 65.879999 | 119664164 |
| 1739467800 | 67.3 | -1.82 | -2.63 | 69.18 | 69.52 | 67.06 | 100558073 |
| 1739381400 | 69.12 | 0.9 | 1.32 | 68.34 | 69.7 | 68.18 | 93400089 |
| 1739295000 | 68.22 | -1.22 | -1.76 | 69.26 | 69.32 | 67.78 | 137689462 |
| 1739208600 | 69.44 | 0.5 | 0.73 | 69.02 | 70.32 | 68.86 | 76735501 |
| 1738949400 | 68.94 | 0.94 | 1.38 | 67.8 | 69.42 | 67.8 | 103445819 |
| 1738863000 | 68 | 1.76 | 2.66 | 66.34 | 68.28 | 66.019999 | 180961410 |
| 1738776600 | 66.239999 | 1.14 | 1.75 | 65.5 | 66.48 | 65.18 | 151257410 |
| 1738690200 | 65.099999 | -4.92 | -7.03 | 66 | 66.76 | 64.379999 | 375440709 |
| 1738603800 | 70.02 | 1.34 | 1.95 | 68.54 | 70.02 | 68.04 | 79466061 |
| 1738344600 | 68.68 | -0.02 | -0.03 | 68.86 | 69 | 68.24 | 45836177 |
| 1738258200 | 68.7 | -0.12 | -0.17 | 68.26 | 68.88 | 67.98 | 39430069 |
| 1738171800 | 68.82 | 0.46 | 0.67 | 67.9 | 69.06 | 67.4 | 56297663 |
| 1738085400 | 68.36 | 0.38 | 0.56 | 68.16 | 69.12 | 67.92 | 62785815 |
| 1737999000 | 67.98 | 0.98 | 1.46 | 66.819999 | 68.88 | 66.819999 | 47395488 |
| 1737739800 | 67 | -1.1 | -1.62 | 68.32 | 68.46 | 66.86 | 59593931 |
| 1737653400 | 68.1 | -0.1 | -0.15 | 68.16 | 68.74 | 67.8 | 56929964 |
| 1737567000 | 68.2 | -1.44 | -2.07 | 68.96 | 69.46 | 67.8 | 98628094 |
| 1737480600 | 69.64 | -0.16 | -0.23 | 69.82 | 70.02 | 69.22 | 52153501 |
| 1737394200 | 69.8 | 0.22 | 0.32 | 69.48 | 69.96 | 69.36 | 165780690 |
| 1737135000 | 69.58 | 0.08 | 0.12 | 69.42 | 69.84 | 68.9 | 102380558 |
| 1737048600 | 69.5 | 0.34 | 0.49 | 69.44 | 69.5 | 68.42 | 128835851 |
| 1736962200 | 69.16 | 1.76 | 2.61 | 67.78 | 69.36 | 67.78 | 110688593 |
| 1736875800 | 67.4 | 0.46 | 0.69 | 67.34 | 67.7 | 67.16 | 79306881 |
| 1736789400 | 66.94 | 0.76 | 1.15 | 66 | 67.08 | 65.98 | 121802279 |
| 1736530200 | 66.18 | -0.36 | -0.54 | 66.459999 | 66.66 | 65.98 | 81210593 |
| 1736443800 | 66.54 | -0.12 | -0.18 | 66.66 | 67.12 | 66.3 | 64863085 |
| 1736357400 | 66.66 | -0.94 | -1.39 | 67.54 | 67.7 | 66.06 | 95301944 |
| 1736271000 | 67.6 | -0.4 | -0.59 | 67.76 | 68.18 | 66.58 | 71959781 |
| 1736184600 | 68 | -0.62 | -0.90 | 68.32 | 68.68 | 67.86 | 67644855 |
| 1735925400 | 68.62 | -0.26 | -0.38 | 69.14 | 69.68 | 68.62 | 117779679 |
| 1735839000 | 68.88 | 0.58 | 0.85 | 68.3 | 69.22 | 68.28 | 38310790 |
| 1735666200 | 68.3 | 1.08 | 1.61 | 67.18 | 68.62 | 67.12 | 35862835 |
| 1735579800 | 67.22 | -0.12 | -0.18 | 67.3 | 67.5 | 66.94 | 40872004 |
| 1735320600 | 67.34 | -0.42 | -0.62 | 67.52 | 67.88 | 66.819999 | 40395919 |
| 1735061400 | 67.76 | 1.28 | 1.93 | 66.8 | 67.92 | 66.62 | 27798285 |
| 1734975000 | 66.48 | -0.02 | -0.03 | 66.92 | 66.92 | 66.28 | 63289178 |
| 1734715800 | 66.5 | -0.56 | -0.84 | 66.84 | 66.94 | 66.12 | 153382119 |
| 1734629400 | 67.06 | -0.18 | -0.27 | 67 | 67.42 | 66.78 | 63494817 |
| 1734543000 | 67.24 | -0.36 | -0.53 | 68.18 | 68.18 | 66.78 | 122825143 |
| 1734456600 | 67.6 | -0.8 | -1.17 | 67.92 | 68.16 | 67.4 | 79060648 |
| 1734370200 | 68.4 | -0.7 | -1.01 | 69.08 | 69.42 | 68.3 | 74224862 |
| 1734111000 | 69.1 | 0.14 | 0.20 | 68.86 | 69.5 | 68.84 | 92904725 |
| 1734024600 | 68.96 | -0.1 | -0.14 | 69.04 | 69.66 | 68.78 | 55355381 |
| 1733938200 | 69.06 | -0.74 | -1.06 | 69.52 | 69.88 | 69.06 | 193681883 |
| 1733851800 | 69.8 | -1.02 | -1.44 | 70.36 | 70.74 | 69.76 | 62518314 |
| 1733765400 | 70.82 | -1.3 | -1.80 | 71.74 | 72.3 | 70.66 | 72036921 |
| 1733506200 | 72.12 | 0.54 | 0.75 | 71.86 | 72.94 | 71.6 | 75838195 |
| 1733419800 | 71.58 | 1.78 | 2.55 | 69.96 | 71.58 | 69.96 | 122548381 |
| 1733333400 | 69.8 | -0.54 | -0.77 | 70.24 | 70.5 | 69.52 | 61398417 |
| 1733247000 | 70.34 | -0.56 | -0.79 | 70.32 | 71.2 | 70.2 | 61349235 |
| 1733160600 | 70.9 | 0.02 | 0.03 | 70.84 | 71.72 | 70.76 | 279096925 |
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
