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 | 3.23 | 4.19480519481 | 77 | 80.7499 | 74.87 | 832079 | 78.10618987 | CS |
| 4 | 4.31 | 5.677028451 | 75.92 | 80.7499 | 73.77 | 735801 | 77.19097218 | CS |
| 12 | 2.71 | 3.49587203302 | 77.52 | 80.7499 | 72.77 | 742852 | 76.98261877 | CS |
| 26 | -2.62 | -3.16234158117 | 82.85 | 90.51 | 71.92 | 983305 | 79.64723273 | CS |
| 52 | -19.15 | -19.2694707185 | 99.38 | 126.4 | 71.92 | 957447 | 88.53774702 | CS |
| 156 | 35.7 | 80.1706714574 | 44.53 | 126.4 | 42.25 | 811209 | 78.29451548 | CS |
| 260 | 43.1 | 116.078642607 | 37.13 | 126.4 | 33.85 | 764722 | 68.51773499 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 80.23 | 1.99 | 2.54 | 78.65 | 80.53 | 78.55 | 2362959 |
| 1782426900 | 78.24 | -0.79 | -0.99 | 78.15 | 78.755 | 75.96 | 720975 |
| 1782340500 | 79.025 | -0.55 | -0.68 | 79.33 | 80.7499 | 78.855 | 729343 |
| 1782254100 | 79.57 | 3.6 | 4.74 | 76.74 | 79.875 | 76.74 | 901433 |
| 1782167700 | 75.97 | -1.76 | -2.26 | 77 | 77.7199 | 74.87 | 976565 |
| 1781822100 | 77.73 | -0.57 | -0.73 | 78.76 | 79.15 | 76.9 | 1229931 |
| 1781735700 | 78.3 | -0.73 | -0.92 | 78.91 | 79.245 | 77.955 | 588050 |
| 1781649300 | 79.03 | -0.54 | -0.68 | 79.38 | 80.25 | 78.145 | 488784 |
| 1781562900 | 79.57 | 1.47 | 1.88 | 77.38 | 79.72 | 77.01 | 600283 |
| 1781303700 | 78.1 | -1.77 | -2.22 | 79.87 | 80.5 | 76.99 | 707295 |
| 1781217300 | 79.87 | 0.8 | 1.01 | 78.76 | 80.05 | 78.48 | 599438 |
| 1781130900 | 79.07 | 1.38 | 1.78 | 78.3 | 80.01 | 77.765 | 721579 |
| 1781044500 | 77.69 | 1.35 | 1.77 | 77.14 | 78.3 | 76.7 | 686757 |
| 1780958100 | 76.34 | 0.69 | 0.91 | 75.345 | 77.3 | 75.0201 | 462456 |
| 1780698900 | 75.65 | 1.19 | 1.60 | 74.93 | 76.5 | 74.65 | 765635 |
| 1780612500 | 74.46 | -0.89 | -1.18 | 75.84 | 76.65 | 74.37 | 762831 |
| 1780526100 | 75.35 | 0.82 | 1.10 | 74 | 75.38 | 73.77 | 575886 |
| 1780439700 | 74.53 | -0.61 | -0.81 | 75.54 | 75.59 | 74.165 | 649381 |
| 1780353300 | 75.14 | 0.42 | 0.56 | 74.51 | 76.33 | 74.25 | 691644 |
| 1780094100 | 74.72 | -1.77 | -2.31 | 75.92 | 76.55 | 74.68 | 1121961 |
| 1780007700 | 76.49 | 0.46 | 0.61 | 75.8 | 76.56 | 75.155 | 564806 |
| 1779921300 | 76.03 | 0.03 | 0.04 | 75.62 | 77.59 | 75.4 | 770777 |
| 1779834900 | 76 | -1.01 | -1.31 | 76.62 | 77.285 | 74.8334 | 687415 |
| 1779489300 | 77.01 | 0.09 | 0.12 | 76.72 | 77.5 | 75.82 | 682698 |
| 1779402900 | 76.92 | -1.34 | -1.71 | 77.8 | 78.19 | 76.76 | 597406 |
| 1779316500 | 78.26 | -0.31 | -0.39 | 78.83 | 79.01 | 77.35 | 541112 |
| 1779230100 | 78.57 | 0.96 | 1.24 | 77.75 | 80.33 | 76.98 | 828369 |
| 1779143700 | 77.61 | 0.73 | 0.95 | 76.79 | 78.25 | 76.79 | 698524 |
| 1778884500 | 76.88 | -1.13 | -1.45 | 78.37 | 79.18 | 75.8 | 1051487 |
| 1778798100 | 78.01 | -1.5 | -1.89 | 80.07 | 80.5 | 77.5273 | 696230 |
| 1778711700 | 79.51 | 0.63 | 0.80 | 78.775 | 80.18 | 77.415 | 1216337 |
| 1778625300 | 78.88 | 3.43 | 4.55 | 76 | 79.56 | 75.91 | 1414677 |
| 1778538900 | 75.45 | -0.64 | -0.84 | 76.12 | 76.58 | 73.7875 | 811233 |
| 1778279700 | 76.09 | 0.35 | 0.46 | 75.37 | 76.65 | 74.39 | 571081 |
| 1778193300 | 75.74 | -0.31 | -0.41 | 75.67 | 76.73 | 74.67 | 623854 |
| 1778106900 | 76.05 | -0.82 | -1.07 | 76.91 | 77.83 | 75.905 | 563845 |
| 1778020500 | 76.87 | 2.12 | 2.84 | 74.75 | 77.15 | 74.3 | 608993 |
| 1777934100 | 74.75 | -1.5 | -1.97 | 75.85 | 76.63 | 74.63 | 635509 |
| 1777674900 | 76.25 | -1.01 | -1.31 | 77.6 | 78.19 | 76.055 | 572824 |
| 1777588500 | 77.26 | 2.19 | 2.92 | 74.99 | 77.87 | 74.9 | 651595 |
| 1777502100 | 75.07 | -2.21 | -2.86 | 77.18 | 77.365 | 74.585 | 715384 |
| 1777415700 | 77.28 | -0.5 | -0.64 | 78.7 | 79 | 76.89 | 596877 |
| 1777329300 | 77.78 | 1.54 | 2.02 | 76.38 | 77.91 | 76.29 | 630478 |
| 1777070100 | 76.24 | 0.06 | 0.08 | 76.28 | 76.59 | 75.58 | 478375 |
| 1776983700 | 76.18 | -0.78 | -1.01 | 77.36 | 77.598 | 75.62 | 516351 |
| 1776897300 | 76.96 | -0.06 | -0.08 | 76.92 | 77.9399 | 76.4 | 569858 |
| 1776810900 | 77.02 | 1.9 | 2.53 | 75.12 | 77.1 | 74.73 | 793386 |
| 1776724500 | 75.12 | -1.48 | -1.93 | 73.88 | 76.4099 | 72.77 | 996499 |
| 1776465300 | 76.6 | 0.29 | 0.38 | 76.31 | 77.04 | 76.05 | 723019 |
| 1776378900 | 76.31 | 1.29 | 1.72 | 74.95 | 76.78 | 74.8427 | 726856 |
| 1776292500 | 75.02 | -0.54 | -0.71 | 75.56 | 76.045 | 74.94 | 595737 |
| 1776206100 | 75.56 | -0.41 | -0.54 | 75.71 | 76.22 | 74.91 | 693336 |
| 1776119700 | 75.97 | 0.14 | 0.18 | 75.11 | 76.47 | 73.94 | 1149173 |
| 1775860500 | 75.83 | -1.89 | -2.43 | 77.77 | 78 | 75.69 | 749952 |
| 1775774100 | 77.72 | 0.65 | 0.84 | 76.51 | 78.3499 | 75.76 | 872406 |
| 1775687700 | 77.07 | -0.17 | -0.22 | 78.425 | 78.425 | 76.56 | 953979 |
| 1775601300 | 77.24 | -1.73 | -2.19 | 78.69 | 79.11 | 77.08 | 761361 |
| 1775514900 | 78.97 | 0.87 | 1.11 | 77.52 | 80.68 | 77.52 | 1050543 |
| 1775169300 | 78.1 | -5.26 | -6.31 | 84.82 | 84.82 | 77.38 | 1960202 |
| 1775082900 | 83.36 | 4.21 | 5.32 | 82.2 | 84.99 | 80.43 | 2412211 |
| 1774996500 | 79.15 | 0.49 | 0.62 | 78.69 | 79.57 | 77.8967 | 951153 |
| 1774910100 | 78.66 | 1.54 | 2.00 | 78.01 | 79.28 | 77.39 | 1072445 |
| 1774650900 | 77.12 | -1.58 | -2.01 | 78.79 | 79.5808 | 76.78 | 809704 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
