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 | 0.595 | 0.805305542397 | 73.885 | 75.94 | 71.63 | 195626 | 73.99858337 | CS |
| 4 | -8.39 | -10.1242910583 | 82.87 | 83.76 | 71.63 | 230004 | 76.33770441 | CS |
| 12 | 0.5 | 0.675858340092 | 73.98 | 86 | 68.225 | 204884 | 77.47551323 | CS |
| 26 | 17.47 | 30.6437467111 | 57.01 | 86 | 56.77 | 192360 | 71.4140068 | CS |
| 52 | 23.95 | 47.3975855927 | 50.53 | 86 | 46.68 | 183381 | 62.28197797 | CS |
| 156 | 12.44 | 20.051579626 | 62.04 | 86 | 31.16 | 214742 | 50.40333759 | CS |
| 260 | 37.96 | 103.943044907 | 36.52 | 86 | 13.09 | 232799 | 43.72330485 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 74.45 | -0.05 | -0.07 | 74.89 | 75.145 | 73.48 | 186407 |
| 1736206500 | 74.5 | 0.72 | 0.98 | 73.85 | 75.94 | 73.85 | 258284 |
| 1735947300 | 73.78 | 1.27 | 1.75 | 72.98 | 74.08 | 71.63 | 237321 |
| 1735860900 | 72.51 | -1.07 | -1.45 | 74.29 | 74.72 | 72.39 | 109644 |
| 1735688100 | 73.58 | -0.67 | -0.90 | 74.73 | 74.73 | 73.46 | 132541 |
| 1735601700 | 74.25 | 0.25 | 0.34 | 73.78 | 74.745 | 72.74 | 128115 |
| 1735342500 | 74 | -1.22 | -1.62 | 74.58 | 75.31 | 73.205 | 102031 |
| 1735256100 | 75.22 | 0.38 | 0.51 | 74.15 | 75.45 | 73.985 | 98491 |
| 1735077840 | 74.84 | 0.76 | 1.03 | 73.96 | 74.84 | 73.88 | 64367 |
| 1734996900 | 74.08 | 0.46 | 0.62 | 73.88 | 74.36 | 73 | 156216 |
| 1734737700 | 73.62 | -0.46 | -0.62 | 73.25 | 75.87 | 73.24 | 844376 |
| 1734651300 | 74.08 | -1.01 | -1.35 | 76.27 | 77.62 | 73.81 | 338713 |
| 1734564900 | 75.09 | -5.21 | -6.49 | 80.97 | 81.42 | 74.95 | 317056 |
| 1734478500 | 80.3 | -2.14 | -2.60 | 81.83 | 82.7 | 80.18 | 287606 |
| 1734392100 | 82.44 | 0.96 | 1.18 | 81.63 | 82.955 | 81.07 | 453916 |
| 1734132900 | 81.48 | -0.24 | -0.29 | 81.77 | 83.405 | 81.27 | 163154 |
| 1734046500 | 81.72 | -0.65 | -0.79 | 82.11 | 82.77 | 81.16 | 191980 |
| 1733960100 | 82.37 | 0.01 | 0.01 | 83.01 | 83.76 | 82.36 | 144542 |
| 1733873700 | 82.36 | -0.28 | -0.34 | 82.66 | 83.204 | 81.71 | 223981 |
| 1733787300 | 82.64 | -1.96 | -2.32 | 84.92 | 85.41 | 82.58 | 169052 |
| 1733528100 | 84.6 | 1.06 | 1.27 | 84.04 | 84.85 | 83.215 | 147345 |
| 1733441700 | 83.54 | -1.32 | -1.56 | 84.95 | 85.445 | 83.54 | 111490 |
| 1733355300 | 84.86 | 1.88 | 2.27 | 83.56 | 84.96 | 82.93 | 124916 |
| 1733268900 | 82.98 | -0.46 | -0.55 | 83.05 | 84.14 | 82.565 | 187248 |
| 1733182500 | 83.44 | -0.44 | -0.52 | 83.66 | 84.166 | 82.5 | 433581 |
| 1732917840 | 83.88 | -0.58 | -0.69 | 85.07 | 85.07 | 83.36 | 87615 |
| 1732750500 | 84.46 | 0.98 | 1.17 | 84.16 | 84.91 | 83.25 | 147049 |
| 1732664100 | 83.48 | -0.81 | -0.96 | 83.71 | 84.01 | 82.94 | 119170 |
| 1732577700 | 84.29 | 1.39 | 1.68 | 83.8 | 86 | 83.8 | 226961 |
| 1732318500 | 82.9 | 2.12 | 2.62 | 81.13 | 82.99 | 80.86 | 177542 |
| 1732232100 | 80.78 | 1.26 | 1.58 | 80.57 | 82.35 | 79.725 | 136436 |
| 1732145700 | 79.52 | 0.55 | 0.70 | 78.89 | 79.75 | 77.97 | 152699 |
| 1732059300 | 78.97 | -0.23 | -0.29 | 78.38 | 79.705 | 78 | 136166 |
| 1731972900 | 79.2 | -0.43 | -0.54 | 79.77 | 80 | 79.03 | 255918 |
| 1731713700 | 79.63 | -0.43 | -0.54 | 80.19 | 80.69 | 78.555 | 143075 |
| 1731627300 | 80.06 | -1.49 | -1.83 | 82.14 | 82.14 | 79.425 | 179044 |
| 1731540900 | 81.55 | -0.02 | -0.02 | 81.7 | 83.83 | 81.49 | 225357 |
| 1731454500 | 81.57 | 0.03 | 0.04 | 81.41 | 82.25 | 81.02 | 249463 |
| 1731368100 | 81.54 | 2.3 | 2.90 | 80.51 | 82.26 | 79.55 | 222683 |
| 1731108900 | 79.24 | 1.25 | 1.60 | 78.58 | 80.25 | 77.72 | 216369 |
| 1731022500 | 77.99 | -2.76 | -3.42 | 80.16 | 80.795 | 77.82 | 215252 |
| 1730936100 | 80.75 | 8.64 | 11.98 | 77.4 | 80.85 | 77.4 | 562806 |
| 1730849700 | 72.11 | 1.33 | 1.88 | 71.01 | 72.15 | 69.05 | 173857 |
| 1730763300 | 70.78 | -0.5 | -0.70 | 70.8 | 71.32 | 69.51 | 162193 |
| 1730500500 | 71.28 | 0.52 | 0.73 | 71.6 | 71.7 | 70.35 | 149491 |
| 1730414100 | 70.76 | -0.38 | -0.53 | 71.01 | 71.93 | 70.72 | 166950 |
| 1730327700 | 71.14 | 0.81 | 1.15 | 70.21 | 72.4 | 70.195 | 197179 |
| 1730241300 | 70.33 | -0.06 | -0.09 | 69.9 | 70.47 | 69.4678 | 151313 |
| 1730154900 | 70.39 | 1.93 | 2.82 | 69.31 | 70.75 | 68.61 | 146499 |
| 1729895700 | 68.46 | -1.69 | -2.41 | 70.2 | 70.6 | 68.225 | 228520 |
| 1729809300 | 70.15 | -2.53 | -3.48 | 72.61 | 72.61 | 68.64 | 310754 |
| 1729722900 | 72.68 | -0.41 | -0.56 | 72.44 | 73.02 | 71.915 | 199914 |
| 1729636500 | 73.09 | 0.28 | 0.38 | 72.59 | 73.15 | 72.59 | 70759 |
| 1729550100 | 72.81 | -1.27 | -1.71 | 74.08 | 74.33 | 72.74 | 145302 |
| 1729290900 | 74.08 | -1.06 | -1.41 | 75.2 | 75.2 | 74.05 | 144229 |
| 1729204500 | 75.14 | 0.82 | 1.10 | 74.09 | 75.16 | 73.885 | 179728 |
| 1729118100 | 74.32 | 0.86 | 1.17 | 73.98 | 74.92 | 73.49 | 315403 |
| 1729031700 | 73.46 | -0.28 | -0.38 | 73.78 | 75.04 | 73.45 | 245172 |
| 1728945300 | 73.74 | -0.23 | -0.31 | 74.37 | 74.49 | 73.44 | 159210 |
| 1728686100 | 73.97 | 3.17 | 4.48 | 71.33 | 74.44 | 71.33 | 236899 |
| 1728599700 | 70.8 | 0.33 | 0.47 | 69.91 | 70.85 | 69.54 | 171780 |
| 1728513300 | 70.47 | 2.33 | 3.42 | 68.09 | 70.53 | 68.09 | 286220 |
| 1728426900 | 68.14 | 1.06 | 1.58 | 67.29 | 68.7 | 67.16 | 174029 |
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
