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 | 4.13 | 6.71981776765 | 61.46 | 65.59 | 59.597 | 796546 | 62.97108255 | SP |
| 4 | 3.18 | 5.09533728569 | 62.41 | 65.59 | 55.02 | 1001582 | 61.29287661 | SP |
| 12 | -0.8 | -1.20500075313 | 66.39 | 71.92 | 55.02 | 958354 | 64.95740027 | SP |
| 26 | 4.18 | 6.80670900505 | 61.41 | 71.92 | 55.02 | 759314 | 64.70774282 | SP |
| 52 | 10.38 | 18.8009418584 | 55.21 | 71.92 | 50.68 | 659835 | 61.25005951 | SP |
| 156 | 17.27 | 35.7408940397 | 48.32 | 71.92 | 36.03 | 620411 | 50.95547519 | SP |
| 260 | 36.17 | 122.943575799 | 29.42 | 71.92 | 27.61 | 666256 | 48.61158791 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 65.31 | 0.61 | 0.94 | 64.58 | 65.3451 | 64.269999 | 662052 |
| 1745534100 | 64.7 | 2.01 | 3.21 | 62.79 | 64.864999 | 62.66 | 1004142 |
| 1745447700 | 62.69 | 1.38 | 2.25 | 62.85 | 63.84 | 62.54 | 1075500 |
| 1745361300 | 61.31 | 1.09 | 1.81 | 60.93 | 61.76 | 60.62 | 396274 |
| 1745274900 | 60.22 | -1.55 | -2.51 | 61.46 | 61.64 | 59.597 | 844764 |
| 1744929300 | 61.77 | -0.46 | -0.74 | 62.485 | 62.485 | 61.57 | 645621 |
| 1744842900 | 62.23 | -1.12 | -1.77 | 62.545 | 63.4 | 61.59 | 841184 |
| 1744756500 | 63.35 | 0.6 | 0.96 | 63.22 | 63.6796 | 62.98 | 607772 |
| 1744670100 | 62.75 | 0.19 | 0.30 | 63.65 | 63.84 | 62.21 | 701282 |
| 1744410900 | 62.56 | 0.9 | 1.46 | 61.69 | 62.69 | 60.875 | 542071 |
| 1744324500 | 61.66 | -1.65 | -2.61 | 62.16 | 62.27 | 59.92 | 732721 |
| 1744238100 | 63.31 | 5.85 | 10.18 | 57.28 | 63.64 | 57.05 | 1597591 |
| 1744151700 | 57.46 | -0.25 | -0.43 | 59.85 | 60.32 | 56.7 | 1179321 |
| 1744065300 | 57.71 | 0.17 | 0.30 | 55.81 | 60.13 | 55.02 | 2187531 |
| 1743806100 | 57.54 | -3.73 | -6.09 | 59.11 | 59.3059 | 57.22 | 1825695 |
| 1743719700 | 61.27 | -3.18 | -4.93 | 62.14 | 62.92 | 61.03 | 1816101 |
| 1743633300 | 64.45 | 0.93 | 1.46 | 62.49 | 64.76 | 62.44 | 458097 |
| 1743546900 | 63.52 | 0.52 | 0.83 | 62.86 | 63.61 | 62.29 | 595040 |
| 1743460500 | 63 | -0.39 | -0.62 | 62.41 | 63.12 | 61.53 | 1317304 |
| 1743201300 | 63.39 | -1.22 | -1.89 | 64.239999 | 64.519999 | 62.95 | 1855671 |
| 1743114900 | 64.61 | -1.01 | -1.54 | 65.41 | 65.5 | 64.41 | 959135 |
| 1743028500 | 65.62 | -1.16 | -1.74 | 66.69 | 66.79 | 65.4029 | 753367 |
| 1742942100 | 66.78 | 0.75 | 1.14 | 66.319999 | 66.989999 | 66.319999 | 743014 |
| 1742855700 | 66.03 | 1.05 | 1.62 | 65.819999 | 66.14 | 65.65 | 612087 |
| 1742596500 | 64.98 | -0.1 | -0.15 | 64.39 | 65.14 | 64.019999 | 632192 |
| 1742510100 | 65.08 | -1.09 | -1.65 | 65.36 | 65.98 | 64.879999 | 1900283 |
| 1742423700 | 66.17 | 0.77 | 1.18 | 65.55 | 66.73 | 65.29 | 1005964 |
| 1742337300 | 65.4 | -0.4 | -0.61 | 65.209999 | 65.54 | 64.715199 | 429180 |
| 1742250900 | 65.8 | 0.99 | 1.53 | 64.825 | 66.239999 | 64.81 | 672166 |
| 1741991700 | 64.81 | 2.09 | 3.33 | 63.73 | 64.83 | 63.69 | 457768 |
| 1741905300 | 62.72 | -1.47 | -2.29 | 63.8 | 63.8 | 62.43 | 722365 |
| 1741818900 | 64.19 | 0.33 | 0.52 | 64.93 | 65.019999 | 63.63 | 1244041 |
| 1741732500 | 63.86 | 0.58 | 0.92 | 63.31 | 64.86 | 63.14 | 1281244 |
| 1741646100 | 63.28 | -2.65 | -4.02 | 64.8 | 64.94 | 62.85 | 1116053 |
| 1741390500 | 65.93 | 0.63 | 0.96 | 65.16 | 66.099999 | 64 | 866651 |
| 1741304100 | 65.3 | -1.8 | -2.68 | 66.116 | 67.15 | 65.03 | 975655 |
| 1741217700 | 67.099999 | 0.66 | 0.99 | 66.29 | 67.29 | 65.51 | 733902 |
| 1741131300 | 66.44 | 1.02 | 1.56 | 65.04 | 67.22 | 64.459999 | 1587712 |
| 1741044900 | 65.42 | -0.69 | -1.04 | 67.3 | 67.56 | 64.97 | 1573849 |
| 1740785700 | 66.11 | 0.55 | 0.84 | 65.22 | 66.18 | 64.94 | 691047 |
| 1740699300 | 65.56 | -1.5 | -2.24 | 67.72 | 67.885 | 65.56 | 693664 |
| 1740612900 | 67.06 | 0.7 | 1.05 | 66.81 | 67.67 | 66.7192 | 643630 |
| 1740526500 | 66.36 | -0.41 | -0.61 | 66.819999 | 66.819999 | 65.47 | 1051426 |
| 1740440100 | 66.769999 | -0.92 | -1.36 | 67.75 | 67.86 | 66.19 | 745776 |
| 1740180900 | 67.69 | -2.53 | -3.60 | 69.76 | 69.76 | 67.58 | 1082807 |
| 1740094500 | 70.22 | -1.16 | -1.63 | 71.15 | 71.15 | 69.17 | 823610 |
| 1740008100 | 71.38 | -0.54 | -0.75 | 71.7 | 71.81 | 70.82 | 840566 |
| 1739921700 | 71.92 | 0.47 | 0.66 | 71.69 | 71.92 | 71.32 | 1074569 |
| 1739576100 | 71.45 | -0.22 | -0.31 | 71.6 | 71.61 | 70.83 | 568476 |
| 1739489700 | 71.67 | 1.32 | 1.88 | 71.23 | 71.74 | 70.55 | 1529041 |
| 1739403300 | 70.35 | 0.02 | 0.03 | 69.22 | 70.44 | 69.22 | 796813 |
| 1739316900 | 70.33 | -0.36 | -0.51 | 70.46 | 70.52 | 69.9 | 832933 |
| 1739230500 | 70.69 | 1.27 | 1.83 | 70 | 70.838 | 69.8306 | 781614 |
| 1738971300 | 69.42 | 0.52 | 0.75 | 69.92 | 70.14 | 69.23 | 1110216 |
| 1738884900 | 68.9 | -0.41 | -0.59 | 69.31 | 69.38 | 68.5 | 617166 |
| 1738798500 | 69.31 | 1.11 | 1.63 | 68.39 | 69.42 | 68.01 | 735599 |
| 1738712100 | 68.2 | 0.98 | 1.46 | 67.4 | 68.2394 | 67.39 | 879655 |
| 1738625700 | 67.22 | -0.38 | -0.56 | 66.39 | 67.48 | 66.09 | 933585 |
| 1738366500 | 67.6 | -0.04 | -0.06 | 67.98 | 68.529 | 67.51 | 1039292 |
| 1738280100 | 67.64 | 1.02 | 1.53 | 67.54 | 68.265 | 67.33 | 717733 |
| 1738193700 | 66.62 | -0.48 | -0.72 | 67.56 | 67.56 | 66.3 | 870954 |
| 1738107300 | 67.099999 | 1.74 | 2.66 | 65.67 | 67.1792 | 65.16 | 1199401 |
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
