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 | -1.2683 | -2.30935906773 | 54.92 | 54.92 | 53.59 | 20320 | 54.06833144 | SP |
| 4 | -1.2283 | -2.23815597668 | 54.88 | 55.98 | 53.33 | 17073 | 54.73009838 | SP |
| 12 | -2.6213 | -4.65818420912 | 56.273 | 58.52 | 52.3588 | 18525 | 54.43570834 | SP |
| 26 | 2.1517 | 4.17805825243 | 51.5 | 58.52 | 50.28 | 13851 | 54.32456042 | SP |
| 52 | 4.4917 | 9.13689991863 | 49.16 | 58.52 | 48.63 | 14978 | 52.9051052 | SP |
| 156 | 7.3917 | 15.9785992218 | 46.26 | 58.52 | 38.05 | 33992 | 45.69909427 | SP |
| 260 | 18.4817 | 52.5496161501 | 35.17 | 58.52 | 17.87 | 34256 | 43.96938748 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 53.6517 | -0.63 | -1.16 | 53.96 | 53.96 | 53.59 | 6401 |
| 1739316900 | 54.2797 | 0.27 | 0.50 | 53.86 | 54.3999 | 53.86 | 10803 |
| 1739230500 | 54.012 | 0.23 | 0.42 | 54.12 | 54.13 | 53.9 | 52008 |
| 1738971300 | 53.7862 | -0.58 | -1.07 | 54.4293 | 54.4293 | 53.77 | 12461 |
| 1738884900 | 54.37 | -0.31 | -0.57 | 54.92 | 54.92 | 54.02 | 21165 |
| 1738798500 | 54.68 | 0.2 | 0.37 | 54.49 | 54.68 | 54.38 | 10989 |
| 1738712100 | 54.48 | 0.49 | 0.91 | 53.82 | 54.48 | 53.82 | 19351 |
| 1738625700 | 53.99 | -0.93 | -1.69 | 53.85 | 54.3349 | 53.33 | 18612 |
| 1738366500 | 54.92 | -0.62 | -1.12 | 55.58 | 55.6 | 54.7768 | 34949 |
| 1738280100 | 55.5436 | 0.5 | 0.91 | 55.36 | 55.795 | 55.1715 | 25348 |
| 1738193700 | 55.0452 | -0.2 | -0.36 | 55.14 | 55.4899 | 54.8115 | 3860 |
| 1738107300 | 55.2428 | -0.36 | -0.64 | 55.47 | 55.55 | 55.0652 | 10511 |
| 1738020900 | 55.6 | 0.3 | 0.53 | 55.14 | 55.7729 | 55.14 | 7771 |
| 1737761700 | 55.305 | -0.02 | -0.04 | 55.4 | 55.5511 | 55.17 | 34255 |
| 1737675300 | 55.3253 | 0 | 0.00 | 55.3253 | 55.3253 | 55.3253 | 0 |
| 1737588900 | 55.3253 | -0.54 | -0.96 | 55.84 | 55.84 | 55.3253 | 9514 |
| 1737502500 | 55.8618 | 0.53 | 0.96 | 55.55 | 55.98 | 55.55 | 11284 |
| 1737156900 | 55.33 | 0.18 | 0.33 | 55.28 | 55.4871 | 55.1319 | 5147 |
| 1737070500 | 55.15 | 0.15 | 0.27 | 54.88 | 55.22 | 54.6646 | 17226 |
| 1736984100 | 55 | 0.85 | 1.57 | 55.41 | 55.41 | 54.745 | 30033 |
| 1736897700 | 54.1508 | 0.62 | 1.16 | 53.82 | 54.18 | 53.56 | 15528 |
| 1736811300 | 53.53 | 0.78 | 1.48 | 52.56 | 53.53 | 52.56 | 103936 |
| 1736552100 | 52.7494 | -0.69 | -1.29 | 53.02 | 53.0309 | 52.53 | 11875 |
| 1736379300 | 53.4391 | -0.17 | -0.32 | 53.51 | 53.51 | 52.95 | 100512 |
| 1736292900 | 53.61 | 0.01 | 0.01 | 53.96 | 53.96 | 53.3216 | 5903 |
| 1736206500 | 53.605 | -0.13 | -0.24 | 53.9 | 54.3937 | 53.6 | 64334 |
| 1735947300 | 53.7351 | 0.35 | 0.66 | 53.65 | 53.76 | 53.105 | 50366 |
| 1735860900 | 53.3837 | -0.13 | -0.24 | 54.05 | 54.1155 | 53.22 | 102777 |
| 1735688100 | 53.51 | 0.31 | 0.58 | 53.54 | 53.65 | 53.25 | 8197 |
| 1735601700 | 53.1994 | -0.09 | -0.16 | 53 | 53.3799 | 52.65 | 6160 |
| 1735342500 | 53.2873 | -0.48 | -0.88 | 53.6 | 53.6 | 53.22 | 3864 |
| 1735256100 | 53.7626 | 0.18 | 0.34 | 53.43 | 53.7626 | 53.425 | 1875 |
| 1735077840 | 53.58 | 0.42 | 0.79 | 53.21 | 53.58 | 53.1871 | 3012 |
| 1734996900 | 53.16 | 0.26 | 0.49 | 52.76 | 53.16 | 52.52 | 5882 |
| 1734737700 | 52.9 | 0.51 | 0.97 | 52.21 | 53.2904 | 52.21 | 4222 |
| 1734651300 | 52.39 | -0.21 | -0.41 | 53.17 | 53.17 | 52.3588 | 6605 |
| 1734564900 | 52.6037 | -1.85 | -3.39 | 54.74 | 54.74 | 52.59 | 6936 |
| 1734478500 | 54.449 | -0.59 | -1.08 | 54.83 | 54.83 | 54.28 | 9028 |
| 1734392100 | 55.0435 | -0.4 | -0.72 | 55.41 | 55.4601 | 55.0435 | 3213 |
| 1734132900 | 55.4449 | -0.68 | -1.20 | 55.84 | 55.84 | 55.29 | 11390 |
| 1734046500 | 56.1209 | -0.42 | -0.73 | 56.33 | 56.34 | 56.1101 | 36284 |
| 1733960100 | 56.5364 | 0.29 | 0.52 | 56.73 | 56.73 | 56.4 | 1953 |
| 1733873700 | 56.2419 | -0.27 | -0.47 | 56.62 | 56.73 | 56.2419 | 12484 |
| 1733787300 | 56.5079 | 0.12 | 0.21 | 56.67 | 57.0621 | 56.5079 | 11646 |
| 1733528100 | 56.3889 | -0.42 | -0.75 | 57.26 | 57.26 | 56.215 | 2375 |
| 1733441700 | 56.8126 | -0.56 | -0.97 | 57.27 | 57.488 | 56.8105 | 10281 |
| 1733355300 | 57.3705 | -0.2 | -0.34 | 57.64 | 57.64 | 57.07 | 4147 |
| 1733268900 | 57.566 | -0.3 | -0.52 | 57.94 | 57.94 | 57.4023 | 4665 |
| 1733182500 | 57.8667 | -0.03 | -0.05 | 57.96 | 57.96 | 57.6393 | 5804 |
| 1732917840 | 57.8953 | 0.13 | 0.23 | 57.87 | 58 | 57.87 | 2813 |
| 1732750500 | 57.7606 | 0.03 | 0.05 | 58.37 | 58.37 | 57.7606 | 1292 |
| 1732664100 | 57.7294 | -0.55 | -0.94 | 58.11 | 58.11 | 57.555 | 7047 |
| 1732577700 | 58.2795 | 0.91 | 1.59 | 57.97 | 58.52 | 57.97 | 16687 |
| 1732318500 | 57.3652 | 1 | 1.77 | 56.54 | 57.408 | 56.54 | 13517 |
| 1732232100 | 56.3666 | 0.96 | 1.72 | 55.81 | 56.48 | 55.8039 | 14940 |
| 1732145700 | 55.4111 | 0.15 | 0.28 | 55.24 | 55.4111 | 54.98 | 29336 |
| 1732059300 | 55.2585 | -0.37 | -0.66 | 55.01 | 55.3 | 55.01 | 13770 |
| 1731972900 | 55.625 | 0.17 | 0.31 | 55.59 | 55.83 | 55.54 | 13748 |
| 1731713700 | 55.4527 | -0.36 | -0.65 | 56.02 | 56.03 | 55.3482 | 13960 |
| 1731627300 | 55.8155 | -0.24 | -0.44 | 56.31 | 56.34 | 55.77 | 27463 |
| 1731540900 | 56.0602 | -0.15 | -0.27 | 56.51 | 56.51 | 56.0602 | 5713 |
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
