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 | 1.105 | 2.02510766975 | 54.565 | 57.19 | 53.51 | 226347 | 55.70514419 | CS |
| 4 | -0.8 | -1.41668142376 | 56.47 | 57.19 | 52.78 | 290477 | 54.61015961 | CS |
| 12 | -7.825 | -12.323805024 | 63.495 | 67.87 | 52.78 | 310083 | 57.98592842 | CS |
| 26 | 4.9 | 9.65136891865 | 50.77 | 68.73 | 44.69 | 304235 | 56.65796659 | CS |
| 52 | -10.94 | -16.4239603663 | 66.61 | 68.86 | 25.6 | 356256 | 47.35808185 | CS |
| 156 | 34.78 | 166.491144088 | 20.89 | 77.6 | 15 | 264155 | 48.17021331 | CS |
| 260 | 34.78 | 166.491144088 | 20.89 | 77.6 | 15 | 264155 | 48.17021331 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 55.67 | 0.17 | 0.31 | 54.78 | 57.04 | 54.755 | 274190 |
| 1741304100 | 55.5 | -1.42 | -2.49 | 56.34 | 57.09 | 55.46 | 204792 |
| 1741217700 | 56.92 | 1.58 | 2.86 | 55.32 | 57.19 | 54.7 | 238611 |
| 1741131300 | 55.34 | 1.01 | 1.86 | 53.51 | 56.3 | 53.51 | 275968 |
| 1741044900 | 54.33 | -1.85 | -3.29 | 56.26 | 56.49 | 53.94 | 185357 |
| 1740785700 | 56.18 | 1.68 | 3.08 | 54.565 | 56.22 | 53.701 | 227005 |
| 1740699300 | 54.5 | 0.04 | 0.07 | 56.3 | 56.81 | 54.07 | 302055 |
| 1740612900 | 54.46 | 0.93 | 1.74 | 54.7 | 55.49 | 53.07 | 224315 |
| 1740526500 | 53.53 | -1.11 | -2.03 | 54.01 | 54.88 | 53.07 | 565635 |
| 1740440100 | 54.64 | 0.11 | 0.20 | 55.0175 | 55.0175 | 53.19 | 433019 |
| 1740180900 | 54.53 | 0.18 | 0.33 | 55.09 | 55.8 | 54.04 | 426986 |
| 1740094500 | 54.35 | -0.11 | -0.20 | 54.42 | 55.68 | 53.8 | 367108 |
| 1740008100 | 54.46 | -0.17 | -0.31 | 54.53 | 55.18 | 53.66 | 311410 |
| 1739921700 | 54.63 | 0.48 | 0.89 | 55.89 | 55.89 | 54.025 | 303388 |
| 1739576100 | 54.15 | 0.05 | 0.09 | 54.025 | 55.41 | 53.85 | 187086 |
| 1739489700 | 54.1 | 0.46 | 0.86 | 53.78 | 54.7017 | 53.39 | 156314 |
| 1739403300 | 53.64 | -0.43 | -0.80 | 54.005 | 54.11 | 53.08 | 207360 |
| 1739316900 | 54.07 | -0.64 | -1.17 | 54.48 | 54.48 | 52.78 | 257984 |
| 1739230500 | 54.71 | -0.11 | -0.20 | 55.12 | 55.72 | 54.34 | 296906 |
| 1738971300 | 54.82 | -1.47 | -2.61 | 56.47 | 56.995 | 54.61 | 347757 |
| 1738884900 | 56.29 | 0.28 | 0.50 | 55.66 | 56.96 | 54.555 | 274907 |
| 1738798500 | 56.01 | 1.69 | 3.11 | 54.47 | 56.02 | 54.24 | 389706 |
| 1738712100 | 54.32 | -0.67 | -1.22 | 54.92 | 55.68 | 53.66 | 225164 |
| 1738625700 | 54.99 | -0.81 | -1.45 | 55.15 | 56.355 | 54.795 | 503597 |
| 1738366500 | 55.8 | 0.2 | 0.36 | 55.56 | 57.43 | 55.305 | 355671 |
| 1738280100 | 55.6 | -0.28 | -0.50 | 56.2 | 56.37 | 54.775 | 249219 |
| 1738193700 | 55.88 | 1.13 | 2.06 | 54.24 | 56.45 | 54.24 | 200406 |
| 1738107300 | 54.75 | -1.21 | -2.16 | 56.12 | 57.19 | 54.7 | 301415 |
| 1738020900 | 55.96 | -1.49 | -2.59 | 58.2 | 59.25 | 54.76 | 602342 |
| 1737761700 | 57.45 | -1.05 | -1.79 | 57.24 | 57.74 | 56.54 | 727557 |
| 1737675300 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1737588900 | 58.5 | -2.02 | -3.34 | 58 | 58.98 | 56.58 | 762552 |
| 1737502500 | 60.52 | 2.28 | 3.91 | 59.745 | 62.015 | 58.495 | 474724 |
| 1737156900 | 58.245 | -1.71 | -2.84 | 60.31 | 61.15 | 58.15 | 200967 |
| 1737070500 | 59.95 | -0.52 | -0.86 | 60.42 | 60.8 | 58.52 | 240960 |
| 1736984100 | 60.47 | 2.64 | 4.57 | 59.11 | 61.08 | 58.06 | 632623 |
| 1736897700 | 57.83 | -0.91 | -1.55 | 59.2 | 60.42 | 57.46 | 314249 |
| 1736811300 | 58.74 | -0.51 | -0.85 | 58.68 | 62.2 | 57.09 | 284594 |
| 1736552100 | 59.245 | -3.3 | -5.27 | 61.68 | 61.84 | 58.01 | 701604 |
| 1736379300 | 62.54 | 0.54 | 0.87 | 62.29 | 64 | 61.73 | 242793 |
| 1736292900 | 62 | -0.04 | -0.06 | 62.565 | 63.3 | 60.82 | 342069 |
| 1736206500 | 62.04 | -1.78 | -2.79 | 62.14 | 63.885 | 61.7 | 199061 |
| 1735947300 | 63.82 | 1.37 | 2.19 | 63.02 | 64.97 | 62.9 | 175653 |
| 1735860900 | 62.45 | -0.95 | -1.50 | 63.56 | 65.019999 | 61.525 | 256010 |
| 1735688100 | 63.4 | 1.8 | 2.92 | 62.05 | 63.99 | 61.8 | 99094 |
| 1735601700 | 61.6 | -2.52 | -3.93 | 63.57 | 63.57 | 61.24 | 98145 |
| 1735342500 | 64.12 | -1.42 | -2.17 | 65.315 | 65.315 | 63.52 | 108682 |
| 1735256100 | 65.54 | 0.53 | 0.82 | 64.31 | 65.9 | 64.31 | 143756 |
| 1735077840 | 65.01 | 1.2 | 1.88 | 63.81 | 66.16 | 62.94 | 70910 |
| 1734996900 | 63.81 | -0.69 | -1.07 | 63.685 | 64.349999 | 61.825 | 187238 |
| 1734737700 | 64.5 | 1.55 | 2.46 | 62.24 | 65.14 | 61.07 | 415239 |
| 1734651300 | 62.95 | -0.55 | -0.87 | 64.14 | 64.14 | 61.075 | 258381 |
| 1734564900 | 63.5 | -1.5 | -2.31 | 63.64 | 65.165 | 62.59 | 325823 |
| 1734478500 | 65 | -1.18 | -1.78 | 65.45 | 66.9 | 64.65 | 254528 |
| 1734392100 | 66.18 | 1.29 | 1.99 | 64.76 | 67.87 | 64.76 | 312319 |
| 1734132900 | 64.89 | 0.62 | 0.96 | 63.495 | 65.25 | 62.87 | 293459 |
| 1734046500 | 64.269999 | -1.66 | -2.52 | 64.91 | 66.489999 | 63.21 | 239440 |
| 1733960100 | 65.93 | -1.54 | -2.28 | 67.515 | 67.68 | 64.75 | 458056 |
| 1733873700 | 67.47 | 2.81 | 4.35 | 64.555 | 68.35 | 64.555 | 284756 |
| 1733787300 | 64.66 | -0.16 | -0.25 | 66 | 66.89 | 62.72 | 243944 |
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
