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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 67.455 | -2.22 | -3.18 | 69.62 | 69.745 | 67.435 | 7435 |
| 1732642200 | 69.67 | -0.55 | -0.78 | 69.73 | 70.16 | 69.495 | 1661 |
| 1732555800 | 70.22 | 1.79 | 2.62 | 69.28 | 70.355 | 69.23 | 4419 |
| 1732296600 | 68.43 | 0.5 | 0.73 | 68 | 68.65 | 67.605 | 729 |
| 1732210200 | 67.935 | 1.75 | 2.64 | 66.7 | 68.015 | 66.245 | 7599 |
| 1732123800 | 66.19 | -0.35 | -0.53 | 67.35 | 67.375 | 65.905 | 5123 |
| 1732037400 | 66.54 | 0.82 | 1.25 | 66.12 | 66.595 | 65.14 | 503 |
| 1731951000 | 65.72 | 0.24 | 0.37 | 65.489999 | 65.834999 | 64.89 | 1358 |
| 1731691800 | 65.48 | -1.47 | -2.20 | 66.26 | 66.379999 | 65.275 | 7353 |
| 1731605400 | 66.95 | -1.2 | -1.76 | 67.51 | 67.755 | 66.72 | 1872 |
| 1731519000 | 68.15 | 0.34 | 0.50 | 67.74 | 68.305 | 67.27 | 3425 |
| 1731432600 | 67.81 | -0.74 | -1.08 | 68.49 | 68.535 | 67.615 | 6449 |
| 1731346200 | 68.55 | -0.33 | -0.47 | 69.4 | 69.495 | 68.315 | 3985 |
| 1731087000 | 68.875 | 0.08 | 0.11 | 69.21 | 69.26 | 68.565 | 3498 |
| 1731000600 | 68.8 | 1.68 | 2.50 | 68.05 | 68.93 | 67.995 | 1510 |
| 1730914200 | 67.12 | 1.82 | 2.79 | 67.23 | 67.57 | 66.209999 | 17744 |
| 1730827800 | 65.3 | 1.41 | 2.21 | 64.94 | 65.44 | 64.355 | 3464 |
| 1730741400 | 63.89 | -0.22 | -0.35 | 64 | 64.18 | 63.2 | 10161 |
| 1730482200 | 64.114999 | 1.03 | 1.63 | 63.24 | 64.224999 | 63.03 | 1844 |
| 1730395800 | 63.085 | -2.36 | -3.60 | 64.31 | 64.545 | 62.86 | 4510 |
| 1730309400 | 65.44 | -0.02 | -0.03 | 65.5 | 65.879999 | 65.175 | 2475 |
| 1730223000 | 65.459999 | 0.63 | 0.96 | 64.84 | 65.555 | 64.575 | 2880 |
| 1730136600 | 64.834999 | -0.05 | -0.08 | 64.879999 | 64.985 | 64.504999 | 2488 |
| 1729873800 | 64.885 | 1.11 | 1.73 | 64.16 | 65.17 | 64.04 | 7812 |
| 1729787400 | 63.78 | 0.18 | 0.28 | 63.56 | 64.155 | 63.475 | 7848 |
| 1729701000 | 63.6 | -0.41 | -0.64 | 64.17 | 64.4 | 63.6 | 1938 |
| 1729614600 | 64.01 | 0.06 | 0.09 | 64 | 64.26 | 63.785 | 14168 |
| 1729528200 | 63.95 | -0.77 | -1.18 | 64.5 | 64.69 | 63.84 | 3166 |
| 1729269000 | 64.715 | 0.05 | 0.07 | 64.29 | 65.015 | 64.29 | 1093 |
| 1729182600 | 64.67 | 0.67 | 1.05 | 64.97 | 65.254999 | 63.25 | 3320 |
| 1729096200 | 64 | -0.5 | -0.78 | 64.239999 | 64.25 | 63.51 | 4545 |
| 1729009800 | 64.5 | -0.6 | -0.91 | 65.15 | 65.459999 | 63.805 | 2258 |
| 1728923400 | 65.095 | 0.39 | 0.61 | 64.879999 | 65.444999 | 64.694999 | 15217 |
| 1728664200 | 64.7 | 0.63 | 0.98 | 64.26 | 64.894999 | 63.86 | 3888 |
| 1728577800 | 64.069999 | 0.55 | 0.87 | 63.5 | 64.08 | 62.375 | 2782 |
| 1728491400 | 63.52 | 1.03 | 1.64 | 62.5 | 63.52 | 62.22 | 2907 |
| 1728405000 | 62.495 | 0.24 | 0.39 | 62.02 | 62.84 | 61.77 | 1943 |
| 1728318600 | 62.255 | 0.27 | 0.43 | 62.71 | 62.71 | 61.94 | 736 |
| 1728059400 | 61.99 | 0.47 | 0.76 | 61.36 | 62.56 | 61.34 | 2752 |
| 1727973000 | 61.52 | -0.2 | -0.32 | 61.31 | 61.94 | 60.92 | 1345 |
| 1727886600 | 61.715 | 0.44 | 0.71 | 60.92 | 61.82 | 60.61 | 1527 |
| 1727800200 | 61.28 | -1.04 | -1.67 | 62.59 | 62.81 | 60.815 | 1530 |
| 1727713800 | 62.32 | -0.83 | -1.31 | 62.92 | 63.065 | 62.305 | 3995 |
| 1727454600 | 63.145 | 0.5 | 0.79 | 63 | 63.71 | 62.935 | 5659 |
| 1727368200 | 62.65 | 1.04 | 1.68 | 62.84 | 63.605 | 62.285 | 7566 |
| 1727281800 | 61.615 | 0.31 | 0.51 | 61.06 | 61.905 | 61.06 | 18832 |
| 1727195400 | 61.305 | 0.26 | 0.42 | 61.34 | 61.565 | 60.73 | 8453 |
| 1727109000 | 61.05 | 0.32 | 0.54 | 61.46 | 61.46 | 60.805 | 1307 |
| 1726849800 | 60.725 | -1.2 | -1.93 | 61.4 | 61.555 | 60.55 | 40976 |
| 1726763400 | 61.92 | 1.9 | 3.17 | 60.78 | 61.92 | 60.78 | 18582 |
| 1726677000 | 60.02 | -0.67 | -1.10 | 60.55 | 60.55 | 60.01 | 540 |
| 1726590600 | 60.685 | 0.79 | 1.31 | 60.09 | 60.88 | 60 | 6646 |
| 1726504200 | 59.9 | -0.61 | -1.01 | 60.52 | 60.605 | 59.53 | 8139 |
| 1726245000 | 60.51 | 0.93 | 1.56 | 59.93 | 60.63 | 59.855 | 2120 |
| 1726158600 | 59.58 | 1.69 | 2.92 | 59.91 | 59.99 | 59.105 | 5515 |
| 1726072200 | 57.89 | 0.03 | 0.05 | 58.03 | 59.33 | 57.255 | 3452 |
| 1725985800 | 57.86 | 0.05 | 0.09 | 57.13 | 58.265 | 57.13 | 838 |
| 1725899400 | 57.81 | 0.68 | 1.19 | 57.72 | 58.33 | 57.55 | 2950 |
| 1725640200 | 57.13 | -1.51 | -2.57 | 58.66 | 59.625 | 57.08 | 4522 |
| 1725553800 | 58.635 | -0.79 | -1.32 | 58.67 | 59.605 | 58.415 | 13299 |
| 1725467400 | 59.42 | -0.98 | -1.62 | 58.57 | 59.845 | 58.53 | 5579 |
| 1725381000 | 60.4 | -2.25 | -3.59 | 62.18 | 62.44 | 60.21 | 20911 |
| 1725294600 | 62.65 | 0.55 | 0.89 | 62.32 | 62.7 | 62.025 | 1159 |
| 1725035400 | 62.1 | -0.63 | -1.00 | 62.36 | 62.83 | 62.1 | 1474 |
| 1724949000 | 62.73 | 1.48 | 2.42 | 61.21 | 62.805 | 61.21 | 28928 |
| 1724862600 | 61.25 | -0.67 | -1.08 | 62.45 | 62.615 | 61.155 | 5976 |
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
Premium
