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 | 1.16 | 1.68653678395 | 68.78 | 70.36 | 67.77 | 11213 | 68.65879211 | SP |
| 4 | -0.7 | -0.99093997735 | 70.64 | 70.793 | 67.77 | 10640 | 69.06581493 | SP |
| 12 | -0.01 | -0.0142959256612 | 69.95 | 74.0723 | 67.77 | 9413 | 70.70875541 | SP |
| 26 | 4.06 | 6.16272009715 | 65.88 | 74.0723 | 63.31 | 10319 | 68.79781039 | SP |
| 52 | 9.96 | 16.6055351784 | 59.98 | 74.0723 | 59.39 | 15011 | 64.93973558 | SP |
| 156 | -5.27 | -7.00704693525 | 75.21 | 75.4715 | 55.7758 | 30437 | 64.34921557 | SP |
| 260 | 16.8 | 31.6146029356 | 53.14 | 78.15 | 43.06 | 34752 | 62.230569 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 69.1951 | 0.62 | 0.90 | 68.85 | 69.31 | 68.73 | 9092 |
| 1736811300 | 68.5763 | 0.43 | 0.63 | 67.77 | 68.58 | 67.77 | 8203 |
| 1736552100 | 68.1472 | -1.08 | -1.56 | 68.55 | 68.56 | 68.0301 | 18373 |
| 1736379300 | 69.225 | 0.19 | 0.28 | 68.78 | 69.31 | 68.59 | 9184 |
| 1736292900 | 69.03 | -0.24 | -0.35 | 69.6784 | 69.6784 | 68.84 | 15432 |
| 1736206500 | 69.27 | -0.16 | -0.23 | 69.78 | 69.939 | 69.27 | 11960 |
| 1735947300 | 69.43 | 0.58 | 0.84 | 69.1 | 69.54 | 68.9101 | 17013 |
| 1735860900 | 68.85 | -0.09 | -0.13 | 69.48 | 69.49 | 68.6 | 4027 |
| 1735688100 | 68.94 | -0.12 | -0.17 | 69.19 | 69.3551 | 68.8581 | 15038 |
| 1735601700 | 69.0569 | -0.56 | -0.81 | 69.11 | 69.29 | 68.5217 | 16698 |
| 1735342500 | 69.62 | -0.52 | -0.74 | 69.79 | 70.106 | 69.35 | 5744 |
| 1735256100 | 70.1386 | 0.05 | 0.07 | 69.78 | 70.1386 | 69.78 | 4886 |
| 1735077840 | 70.09 | 0.49 | 0.70 | 69.59 | 70.09 | 69.59 | 1697 |
| 1734996900 | 69.6 | 0.25 | 0.36 | 69.22 | 69.6 | 68.875 | 6398 |
| 1734737700 | 69.35 | 0.64 | 0.93 | 68.42 | 69.7465 | 68.42 | 19112 |
| 1734651300 | 68.71 | -0.05 | -0.07 | 69.01 | 69.0116 | 68.66 | 7291 |
| 1734564900 | 68.755 | -1.96 | -2.77 | 70.64 | 70.793 | 68.62 | 10737 |
| 1734478500 | 70.7103 | -0.57 | -0.79 | 70.77 | 70.965 | 70.57 | 9459 |
| 1734392100 | 71.2756 | -0.13 | -0.19 | 71.39 | 71.618121 | 71.2756 | 6608 |
| 1734132900 | 71.4078 | -0.34 | -0.47 | 71.65 | 71.65 | 71.3566 | 5319 |
| 1734046500 | 71.7472 | -0.35 | -0.49 | 71.91 | 71.99 | 71.69 | 8098 |
| 1733960100 | 72.1 | 0.16 | 0.22 | 72.16 | 72.27 | 72.0797 | 12434 |
| 1733873700 | 71.9436 | -0.47 | -0.65 | 72.32 | 72.325 | 71.84 | 4081 |
| 1733787300 | 72.4175 | -0.6 | -0.82 | 73.11 | 73.11 | 72.4175 | 4139 |
| 1733528100 | 73.015 | -0.07 | -0.09 | 73.25 | 73.3539 | 72.9401 | 11337 |
| 1733441700 | 73.0809 | -0.24 | -0.33 | 73.25 | 73.29 | 73.07 | 6829 |
| 1733355300 | 73.32 | 0.01 | 0.01 | 73.4 | 73.4 | 73.0918 | 5603 |
| 1733268900 | 73.31 | -0.21 | -0.29 | 73.31 | 73.4151 | 73.2206 | 6371 |
| 1733182500 | 73.5199 | -0.39 | -0.53 | 73.88 | 73.88 | 73.45 | 4722 |
| 1732917840 | 73.9096 | 0.26 | 0.35 | 73.85 | 73.99 | 73.85 | 4860 |
| 1732750500 | 73.6503 | -0.13 | -0.17 | 73.92 | 74.0723 | 73.65 | 7104 |
| 1732664100 | 73.7764 | 0.12 | 0.16 | 73.71 | 73.79 | 73.4504 | 10254 |
| 1732577700 | 73.66 | 0.45 | 0.61 | 73.62 | 73.8931 | 73.62 | 6316 |
| 1732318500 | 73.2141 | 0.7 | 0.96 | 72.63 | 73.2141 | 72.63 | 13075 |
| 1732232100 | 72.5173 | 0.93 | 1.30 | 71.74 | 72.62 | 71.74 | 4151 |
| 1732145700 | 71.5863 | 0.21 | 0.29 | 71.41 | 71.6 | 71.1149 | 4650 |
| 1732059300 | 71.38 | -0.03 | -0.05 | 70.93 | 71.47 | 70.88 | 20627 |
| 1731972900 | 71.4137 | 0.19 | 0.27 | 71.28 | 71.56376 | 71.2609 | 3708 |
| 1731713700 | 71.2239 | -0.43 | -0.60 | 71.45 | 71.45 | 71.0704 | 27383 |
| 1731627300 | 71.6507 | -0.66 | -0.91 | 72.41 | 72.41 | 71.62 | 18022 |
| 1731540900 | 72.31 | 0 | 0.00 | 72.31 | 72.62 | 72.26 | 25573 |
| 1731454500 | 72.3099 | -0.35 | -0.48 | 72.58 | 72.5949 | 72.1879 | 4023 |
| 1731368100 | 72.66 | 0.42 | 0.58 | 72.55 | 72.9797 | 72.55 | 4493 |
| 1731108900 | 72.2422 | 0.59 | 0.83 | 71.74 | 72.34 | 71.74 | 4443 |
| 1731022500 | 71.65 | -0.17 | -0.24 | 71.88 | 71.899 | 71.65 | 3947 |
| 1730936100 | 71.8212 | 2.03 | 2.91 | 71.57 | 71.84 | 71.31 | 4538 |
| 1730849700 | 69.7879 | 0.67 | 0.97 | 69.09 | 69.7879 | 69.09 | 18069 |
| 1730763300 | 69.12 | 0.16 | 0.23 | 68.99 | 69.16 | 68.8899 | 8815 |
| 1730500500 | 68.96 | -0.08 | -0.12 | 69.27 | 69.46 | 68.96 | 21450 |
| 1730414100 | 69.0402 | -0.57 | -0.82 | 69.4 | 69.42 | 68.93 | 14352 |
| 1730327700 | 69.61 | -0.12 | -0.17 | 69.56 | 69.98 | 69.56 | 7550 |
| 1730241300 | 69.7305 | -0.2 | -0.28 | 69.64 | 69.93 | 69.5654 | 4568 |
| 1730154900 | 69.9267 | 0.29 | 0.41 | 69.8 | 70.0408 | 69.8 | 3409 |
| 1729895700 | 69.64 | -0.31 | -0.45 | 70.09 | 70.0935 | 69.5799 | 3338 |
| 1729809300 | 69.9546 | 0.01 | 0.02 | 70.07 | 70.1701 | 69.91 | 3394 |
| 1729722900 | 69.94 | -0.29 | -0.41 | 69.95 | 70.09 | 69.68 | 5470 |
| 1729636500 | 70.2254 | -0.29 | -0.41 | 70.23 | 70.2894 | 70.07 | 2986 |
| 1729550100 | 70.5165 | -0.58 | -0.82 | 71.01 | 71.06 | 70.47 | 6469 |
| 1729290900 | 71.099 | 0.17 | 0.25 | 71.06 | 71.15 | 70.92 | 5018 |
| 1729204500 | 70.925 | -0.02 | -0.03 | 71.1 | 71.1 | 70.89 | 13305 |
| 1729118100 | 70.9428 | 0.46 | 0.66 | 70.67 | 71.01 | 70.67 | 5873 |
| 1729031700 | 70.4796 | -0.33 | -0.47 | 70.79 | 71.14 | 70.45 | 10613 |
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
