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 | -0.1 | -0.145032632342 | 68.95 | 69.37 | 68.83 | 62320 | 69.15936951 | SP |
| 4 | 0.5 | 0.731528895391 | 68.35 | 69.37 | 68.1101 | 57767 | 68.71994377 | SP |
| 12 | -1.08 | -1.5444015444 | 69.93 | 70.1 | 67.365 | 146026 | 68.66867715 | SP |
| 26 | -1.16 | -1.65690615626 | 70.01 | 70.895 | 67.365 | 103910 | 69.13169739 | SP |
| 52 | 0.82 | 1.20535058063 | 68.03 | 70.895 | 66.88 | 83464 | 68.87598262 | SP |
| 156 | -7.39 | -9.69307450157 | 76.24 | 76.47 | 65.11 | 63365 | 69.04869662 | SP |
| 260 | -12.63 | -15.500736377 | 81.48 | 82.6 | 65.11 | 54347 | 72.47898918 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 68.85 | -0.38 | -0.55 | 69.185 | 69.245 | 68.83 | 71187 |
| 1741044900 | 69.23 | -0.14 | -0.20 | 68.9495 | 69.23 | 68.94 | 57887 |
| 1740785700 | 69.37 | 0.27 | 0.39 | 69.23 | 69.37 | 69.18 | 43449 |
| 1740699300 | 69.1 | -0.07 | -0.10 | 69.06 | 69.14 | 69.01 | 78228 |
| 1740612900 | 69.17 | 0.16 | 0.23 | 69.09 | 69.1801 | 69.01 | 69539 |
| 1740526500 | 69.01 | 0.3 | 0.44 | 68.95 | 69.05 | 68.93 | 62497 |
| 1740440100 | 68.71 | -0.02 | -0.03 | 68.52 | 68.78 | 68.52 | 55075 |
| 1740180900 | 68.73 | 0.32 | 0.47 | 68.51 | 68.7486 | 68.5 | 47000 |
| 1740094500 | 68.41 | 0.04 | 0.06 | 68.3809 | 68.435 | 68.3801 | 33371 |
| 1740008100 | 68.37 | 0.02 | 0.03 | 68.34 | 68.385 | 68.25 | 64132 |
| 1739921700 | 68.35 | -0.25 | -0.36 | 68.475 | 68.505 | 68.35 | 118661 |
| 1739576100 | 68.6 | 0.06 | 0.09 | 68.675 | 68.705 | 68.59 | 32445 |
| 1739489700 | 68.54 | 0.35 | 0.51 | 68.47 | 68.575 | 68.42 | 44894 |
| 1739403300 | 68.19 | -0.26 | -0.38 | 68.17 | 68.23 | 68.1101 | 39460 |
| 1739316900 | 68.45 | -0.18 | -0.26 | 68.57 | 68.57 | 68.42 | 50670 |
| 1739230500 | 68.63 | 0.05 | 0.07 | 68.73 | 68.73 | 68.604 | 64640 |
| 1738971300 | 68.58 | -0.15 | -0.22 | 68.59 | 68.61 | 68.4801 | 34827 |
| 1738884900 | 68.73 | -0.05 | -0.07 | 68.78 | 68.78 | 68.6536 | 77544 |
| 1738798500 | 68.78 | 0.25 | 0.36 | 68.76 | 68.8499 | 68.67 | 78853 |
| 1738712100 | 68.53 | 0.12 | 0.18 | 68.35 | 68.53 | 68.3458 | 44405 |
| 1738625700 | 68.41 | -0.04 | -0.06 | 68.54 | 68.62 | 68.3404 | 68138 |
| 1738366500 | 68.45 | -0.03 | -0.04 | 68.58 | 68.61 | 68.38 | 77513 |
| 1738280100 | 68.48 | 0.13 | 0.19 | 68.5 | 68.54 | 68.42 | 147960 |
| 1738193700 | 68.35 | -0.03 | -0.04 | 68.49 | 68.49 | 68.24 | 39992 |
| 1738107300 | 68.375 | -0.02 | -0.02 | 68.34 | 68.38 | 68.27 | 49087 |
| 1738020900 | 68.39 | 0.24 | 0.35 | 68.44 | 68.44 | 68.2894 | 82468 |
| 1737761700 | 68.15 | -0.01 | -0.01 | 68.06 | 68.18 | 68.01 | 114678 |
| 1737675300 | 68.16 | 0 | 0.00 | 68.16 | 68.16 | 68.16 | 0 |
| 1737588900 | 68.16 | -0.09 | -0.13 | 68.25 | 68.285 | 68.1001 | 310669 |
| 1737502500 | 68.25 | 0.16 | 0.23 | 68.23 | 68.295 | 68.2 | 1301242 |
| 1737156900 | 68.09 | 0.06 | 0.09 | 68.1 | 68.17 | 68.0699 | 59330 |
| 1737070500 | 68.03 | 0.13 | 0.19 | 67.91 | 68.07 | 67.79 | 44975 |
| 1736984100 | 67.9 | 0.49 | 0.73 | 67.94 | 67.9497 | 67.84 | 56305 |
| 1736897700 | 67.41 | -0.07 | -0.10 | 67.4 | 67.48 | 67.365 | 64784 |
| 1736811300 | 67.48 | -0.04 | -0.06 | 67.55 | 67.55 | 67.42 | 119010 |
| 1736552100 | 67.52 | -0.33 | -0.49 | 67.575 | 67.656 | 67.475 | 92699 |
| 1736379300 | 67.85 | -0.01 | -0.01 | 67.73 | 67.855 | 67.7202 | 55832 |
| 1736292900 | 67.86 | -0.18 | -0.26 | 68.002 | 68.0288 | 67.815 | 119267 |
| 1736206500 | 68.04 | -0.07 | -0.10 | 68.07 | 68.105 | 68 | 178776 |
| 1735947300 | 68.11 | -0.14 | -0.21 | 68.255 | 68.2998 | 68.1 | 293205 |
| 1735860900 | 68.25 | 0.06 | 0.09 | 68.27 | 68.375 | 68.1601 | 78224 |
| 1735688100 | 68.19 | -0.05 | -0.07 | 68.31 | 68.39 | 68.16 | 114132 |
| 1735601700 | 68.24 | 0.23 | 0.34 | 68.26 | 68.3 | 68.21 | 90428 |
| 1735342500 | 68.01 | -0.2 | -0.29 | 68.125 | 68.19 | 68.01 | 181907 |
| 1735256100 | 68.21 | 0.03 | 0.04 | 67.99 | 68.255 | 67.98 | 174400 |
| 1735077840 | 68.18 | -0.69 | -1.00 | 68.09 | 68.18 | 68 | 70426 |
| 1734996900 | 68.87 | -0.2 | -0.29 | 69.0098 | 69.01 | 68.87 | 79768 |
| 1734737700 | 69.07 | 0.16 | 0.23 | 69.09 | 69.21 | 69.0644 | 51807 |
| 1734651300 | 68.91 | -0.09 | -0.13 | 69 | 69 | 68.83 | 373248 |
| 1734564900 | 69 | -0.41 | -0.59 | 69.405 | 69.46 | 69 | 97430 |
| 1734478500 | 69.41 | -0.01 | -0.01 | 69.44 | 69.5 | 69.4 | 129844 |
| 1734392100 | 69.42 | 0 | 0.00 | 69.4898 | 69.49 | 69.38 | 1315612 |
| 1734132900 | 69.42 | -0.15 | -0.22 | 69.57 | 69.57 | 69.37 | 138909 |
| 1734046500 | 69.57 | -0.28 | -0.40 | 69.765 | 69.7794 | 69.545 | 206076 |
| 1733960100 | 69.85 | -0.08 | -0.11 | 70.08 | 70.1 | 69.85 | 219294 |
| 1733873700 | 69.93 | -0.05 | -0.07 | 69.93 | 69.9659 | 69.8745 | 190403 |
| 1733787300 | 69.98 | -0.14 | -0.20 | 70.07 | 70.07 | 69.9695 | 97243 |
| 1733528100 | 70.12 | 0.13 | 0.19 | 70.18 | 70.18 | 70.019 | 884370 |
| 1733441700 | 69.99 | -0.03 | -0.04 | 69.875 | 70 | 69.87 | 371019 |
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
