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 | 0.12 | 0.200233605874 | 59.93 | 60.05 | 59.91 | 1067507 | 59.9557517 | SP |
| 4 | 0.23 | 0.384486793714 | 59.82 | 60.05 | 59.7301 | 1625869 | 59.87115314 | SP |
| 12 | 0.2607 | 0.436031196217 | 59.7893 | 60.05 | 59.69 | 1079667 | 59.88784504 | SP |
| 26 | 0.04 | 0.0666555574071 | 60.01 | 60.05 | 59.69 | 897647 | 59.8805104 | SP |
| 52 | 0.27 | 0.451656072265 | 59.78 | 60.16 | 59.54 | 825636 | 59.86727634 | SP |
| 156 | 0.5 | 0.839630562552 | 59.55 | 60.16 | 59.2638 | 1183389 | 59.62049432 | SP |
| 260 | 0.44 | 0.738131186043 | 59.61 | 60.2 | 59.2638 | 982587 | 59.70224134 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 60.04 | 0.05 | 0.08 | 60.01 | 60.04 | 59.99 | 832533 |
| 1745620500 | 59.99 | 0.02 | 0.03 | 59.98 | 60.01 | 59.97 | 1590746 |
| 1745534100 | 59.97 | 0.06 | 0.10 | 59.94 | 59.97 | 59.94 | 1213438 |
| 1745447700 | 59.91 | -0.02 | -0.03 | 59.97 | 59.97 | 59.91 | 582099 |
| 1745361300 | 59.93 | -0.01 | -0.01 | 59.92 | 59.95 | 59.92 | 948456 |
| 1745274900 | 59.935 | 0.02 | 0.03 | 59.93 | 59.94 | 59.91 | 1006652 |
| 1744929300 | 59.92 | 0.04 | 0.07 | 59.91 | 59.95 | 59.91 | 437313 |
| 1744842900 | 59.88 | 0.03 | 0.05 | 59.87 | 59.9 | 59.86 | 1137289 |
| 1744756500 | 59.85 | -0.01 | -0.02 | 59.84 | 59.87 | 59.84 | 843751 |
| 1744670100 | 59.86 | 0.02 | 0.03 | 59.84 | 59.86 | 59.7941 | 1221098 |
| 1744410900 | 59.84 | 0.01 | 0.02 | 59.83 | 59.84 | 59.76 | 2283862 |
| 1744324500 | 59.83 | 0.02 | 0.03 | 59.84 | 59.84 | 59.79 | 1027329 |
| 1744238100 | 59.81 | -0.03 | -0.05 | 59.78 | 59.83 | 59.7301 | 2585603 |
| 1744151700 | 59.84 | 0.01 | 0.02 | 59.82 | 59.88 | 59.82 | 2558540 |
| 1744065300 | 59.83 | -0.06 | -0.10 | 59.87 | 59.93 | 59.8 | 3899936 |
| 1743806100 | 59.89 | -0.01 | -0.02 | 59.82 | 59.96 | 59.82 | 3850929 |
| 1743719700 | 59.9 | 0.05 | 0.08 | 59.87 | 59.91 | 59.87 | 2436407 |
| 1743633300 | 59.85 | 0 | 0.00 | 59.87 | 59.87 | 59.84 | 657435 |
| 1743546900 | 59.85 | 0.01 | 0.02 | 59.83 | 59.86 | 59.83 | 1276902 |
| 1743460500 | 59.84 | -0.19 | -0.32 | 59.8237 | 59.85 | 59.81 | 1327328 |
| 1743201300 | 60.03 | 0.04 | 0.07 | 60.01 | 60.04 | 60.01 | 800642 |
| 1743114900 | 59.99 | 0.01 | 0.01 | 59.98 | 60 | 59.98 | 731570 |
| 1743028500 | 59.985 | -0.01 | -0.01 | 59.97 | 59.99 | 59.97 | 788458 |
| 1742942100 | 59.99 | 0.02 | 0.03 | 59.97 | 59.99 | 59.96 | 349599 |
| 1742855700 | 59.97 | -0.02 | -0.03 | 59.99 | 59.99 | 59.96 | 1038713 |
| 1742596500 | 59.99 | 0.01 | 0.02 | 59.97 | 59.9999 | 59.97 | 956200 |
| 1742510100 | 59.98 | 0.02 | 0.03 | 59.98 | 59.99 | 59.96 | 575198 |
| 1742423700 | 59.96 | 0.04 | 0.06 | 59.92 | 59.96 | 59.91 | 779276 |
| 1742337300 | 59.925 | 0.02 | 0.04 | 59.9 | 59.93 | 59.9 | 811205 |
| 1742250900 | 59.9 | 0 | 0.00 | 59.92 | 59.92 | 59.895 | 481212 |
| 1741991700 | 59.9 | -0.01 | -0.02 | 59.9 | 59.93 | 59.9 | 867928 |
| 1741905300 | 59.91 | 0.02 | 0.03 | 59.9 | 59.91 | 59.88 | 564165 |
| 1741818900 | 59.89 | -0.02 | -0.03 | 59.88 | 59.91 | 59.88 | 1291150 |
| 1741732500 | 59.91 | 0 | 0.00 | 59.93 | 59.94 | 59.9 | 1620927 |
| 1741646100 | 59.91 | 0.02 | 0.03 | 59.92 | 59.92 | 59.9 | 1937808 |
| 1741390500 | 59.89 | 0.01 | 0.02 | 59.9 | 59.92 | 59.88 | 783326 |
| 1741304100 | 59.88 | 0.01 | 0.02 | 59.88 | 59.885 | 59.8601 | 657010 |
| 1741217700 | 59.87 | -0.01 | -0.02 | 59.88 | 59.89 | 59.87 | 880651 |
| 1741131300 | 59.88 | 0.02 | 0.03 | 59.88 | 59.9 | 59.86 | 1338677 |
| 1741044900 | 59.86 | 0.02 | 0.03 | 59.82 | 59.86 | 59.82 | 1105745 |
| 1740785700 | 59.84 | -0.17 | -0.28 | 59.85 | 59.86 | 59.82 | 889334 |
| 1740699300 | 60.01 | 0 | 0.00 | 60.02 | 60.02 | 59.99 | 605063 |
| 1740612900 | 60.01 | 0.02 | 0.03 | 59.98 | 60.01 | 59.98 | 826784 |
| 1740526500 | 59.99 | 0.02 | 0.04 | 59.98 | 60 | 59.98 | 1085035 |
| 1740440100 | 59.965 | 0.01 | 0.01 | 59.94 | 59.97 | 59.94 | 635746 |
| 1740180900 | 59.96 | 0.04 | 0.07 | 59.93 | 59.96 | 59.93 | 548160 |
| 1740094500 | 59.92 | 0.02 | 0.03 | 59.92 | 59.92 | 59.91 | 542174 |
| 1740008100 | 59.9 | 0 | 0.00 | 59.9 | 59.91 | 59.89 | 478439 |
| 1739921700 | 59.9 | 0.01 | 0.02 | 59.86 | 59.91 | 59.86 | 648955 |
| 1739576100 | 59.89 | 0.04 | 0.07 | 59.87 | 59.9 | 59.87 | 975509 |
| 1739489700 | 59.85 | 0.03 | 0.05 | 59.84 | 59.86 | 59.83 | 689999 |
| 1739403300 | 59.82 | -0.01 | -0.02 | 59.81 | 59.83 | 59.81 | 526771 |
| 1739316900 | 59.83 | 0.01 | 0.02 | 59.84 | 59.84 | 59.82 | 483469 |
| 1739230500 | 59.82 | 0.01 | 0.02 | 59.83 | 59.83 | 59.8114 | 475223 |
| 1738971300 | 59.81 | 0 | 0.00 | 59.84 | 59.84 | 59.81 | 871685 |
| 1738884900 | 59.81 | -0.01 | -0.02 | 59.81 | 59.83 | 59.81 | 1167926 |
| 1738798500 | 59.82 | 0.04 | 0.07 | 59.82 | 59.83 | 59.8 | 892306 |
| 1738712100 | 59.78 | -0.01 | -0.02 | 59.81 | 59.82 | 59.69 | 972839 |
| 1738625700 | 59.79 | 0.01 | 0.02 | 59.795 | 59.795 | 59.78 | 746030 |
| 1738366500 | 59.78 | -0.21 | -0.35 | 59.79 | 59.8 | 59.78 | 580992 |
| 1738280100 | 59.99 | 0.01 | 0.02 | 59.98 | 60 | 59.98 | 810852 |
| 1738193700 | 59.98 | -0.01 | -0.02 | 60.02 | 60.02 | 59.98 | 559134 |
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
