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 | 5.40859088528 | 76.36 | 80.51 | 75.29 | 160389 | 77.79851415 | SP |
| 4 | 2.29 | 2.9283887468 | 78.2 | 80.51 | 74.4643 | 119883 | 77.45376067 | SP |
| 12 | 9.83 | 13.9116897821 | 70.66 | 81.38 | 68.75 | 113254 | 76.81593866 | SP |
| 26 | 13.14 | 19.5100222717 | 67.35 | 81.38 | 55.66 | 100317 | 70.9562035 | SP |
| 52 | 18.95 | 30.7929801755 | 61.54 | 81.38 | 55.66 | 83508 | 68.90599587 | SP |
| 156 | 30.79 | 61.9517102616 | 49.7 | 81.38 | 46.5739 | 75690 | 66.97035932 | SP |
| 260 | 30.79 | 61.9517102616 | 49.7 | 81.38 | 46.5739 | 75690 | 66.97035932 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 80.49 | 1.33 | 1.68 | 80.36 | 80.68 | 79.14 | 194204 |
| 1737156900 | 79.16 | 1.13 | 1.45 | 79.46 | 79.69 | 78.769 | 97455 |
| 1737070500 | 78.03 | 0.09 | 0.12 | 78.52 | 78.87 | 78.0076 | 266941 |
| 1736984100 | 77.94 | 2.2 | 2.90 | 77.49 | 78.21 | 77.305 | 170935 |
| 1736897700 | 75.74 | 0.41 | 0.54 | 76.36 | 76.55 | 75.29 | 106223 |
| 1736811300 | 75.33 | -0.83 | -1.09 | 74.89 | 75.3989 | 74.4643 | 70937 |
| 1736552100 | 76.16 | -1.18 | -1.53 | 76.55 | 76.75 | 75.1 | 208641 |
| 1736379300 | 77.34 | -0.16 | -0.21 | 77.15 | 77.59 | 76.3026 | 156965 |
| 1736292900 | 77.5 | -2.1 | -2.64 | 79.96 | 79.96 | 77.11 | 116398 |
| 1736206500 | 79.6 | 1.51 | 1.93 | 79.51 | 79.95 | 79.1401 | 71181 |
| 1735947300 | 78.09 | 1.82 | 2.39 | 76.7 | 78.18 | 76.7 | 198100 |
| 1735860900 | 76.27 | 0.6 | 0.79 | 76.46 | 76.82 | 75.3616 | 60239 |
| 1735688100 | 75.67 | -0.89 | -1.16 | 76.91 | 76.91 | 75.54 | 70679 |
| 1735601700 | 76.56 | -1.06 | -1.37 | 76.16 | 77.11 | 75.64 | 80188 |
| 1735342500 | 77.62 | -1.41 | -1.78 | 78.68 | 78.68 | 76.7796 | 129695 |
| 1735256100 | 79.03 | -0.03 | -0.04 | 78.92 | 79.25 | 78.64 | 60882 |
| 1735077840 | 79.06 | 1.2 | 1.54 | 78.2 | 79.17 | 78.2 | 52668 |
| 1734996900 | 77.86 | 0.45 | 0.58 | 77.75 | 78.04 | 76.79 | 114164 |
| 1734737700 | 77.41 | 1.04 | 1.36 | 75.55 | 78.17 | 75.15 | 129134 |
| 1734651300 | 76.37 | -0.44 | -0.57 | 77.92 | 77.96 | 76.265 | 135124 |
| 1734564900 | 76.81 | -3.7 | -4.60 | 80.54 | 80.56 | 76.3776 | 170489 |
| 1734478500 | 80.51 | -0.64 | -0.79 | 80.91 | 80.9916 | 80.015 | 208084 |
| 1734392100 | 81.15 | 1.38 | 1.73 | 80.34 | 81.34 | 80.14 | 96437 |
| 1734132900 | 79.77 | 0.45 | 0.57 | 79.93 | 80.06 | 79.01 | 122961 |
| 1734046500 | 79.32 | -0.51 | -0.64 | 79.47 | 79.91 | 79.2201 | 103489 |
| 1733960100 | 79.83 | 1.69 | 2.16 | 79.08 | 79.95 | 78.7998 | 117082 |
| 1733873700 | 78.14 | -1.58 | -1.98 | 79.46 | 79.89 | 77.7293 | 139571 |
| 1733787300 | 79.72 | -1.5 | -1.85 | 81.38 | 81.38 | 79.2768 | 155077 |
| 1733528100 | 81.22 | 1.39 | 1.74 | 80.55 | 81.33 | 80.405 | 101170 |
| 1733441700 | 79.83 | -0.68 | -0.84 | 80.46 | 80.5 | 79.77 | 103258 |
| 1733355300 | 80.51 | 1.62 | 2.05 | 80.03 | 80.59 | 79.685 | 158111 |
| 1733268900 | 78.89 | 1.44 | 1.86 | 77.68 | 78.95 | 77.68 | 60146 |
| 1733182500 | 77.45 | 0.65 | 0.85 | 77.17 | 77.6107 | 76.93 | 70712 |
| 1732917840 | 76.8 | 0.74 | 0.97 | 76.28 | 77.15 | 76.19 | 57806 |
| 1732750500 | 76.06 | -0.8 | -1.04 | 76.97 | 76.97 | 75.48 | 357201 |
| 1732664100 | 76.86 | -0.01 | -0.01 | 77.16 | 77.375 | 76.6525 | 96210 |
| 1732577700 | 76.87 | 0.39 | 0.51 | 77.8 | 77.8 | 76.705 | 82246 |
| 1732318500 | 76.48 | 0.65 | 0.86 | 76.18 | 76.58 | 75.74 | 93104 |
| 1732232100 | 75.83 | 1.41 | 1.89 | 75.48 | 76.155 | 74.7464 | 54521 |
| 1732145700 | 74.42 | 0.18 | 0.24 | 74.43 | 74.54 | 73.51 | 82327 |
| 1732059300 | 74.24 | 1.13 | 1.55 | 72.55 | 74.24 | 72.55 | 74984 |
| 1731972900 | 73.11 | 0.49 | 0.67 | 72.89 | 73.415 | 72.5 | 147925 |
| 1731713700 | 72.62 | -1.82 | -2.44 | 73.6 | 73.6 | 72.2096 | 122273 |
| 1731627300 | 74.44 | -1.09 | -1.44 | 75.47 | 75.47 | 74.3157 | 102649 |
| 1731540900 | 75.53 | -0.2 | -0.26 | 75.79 | 76.27 | 75.4807 | 129816 |
| 1731454500 | 75.73 | 0.31 | 0.41 | 75.77 | 76.1 | 75.3154 | 119829 |
| 1731368100 | 75.42 | 0.33 | 0.44 | 75.58 | 75.58 | 74.72 | 56953 |
| 1731108900 | 75.09 | 0.24 | 0.32 | 74.64 | 75.09 | 74.3699 | 201079 |
| 1731022500 | 74.85 | 1.64 | 2.24 | 73.91 | 75 | 73.77 | 98460 |
| 1730936100 | 73.21 | 2.44 | 3.45 | 72.27 | 73.26 | 71.955 | 126320 |
| 1730849700 | 70.77 | 1.38 | 1.99 | 69.8 | 70.8 | 69.8 | 46642 |
| 1730763300 | 69.39 | -0.29 | -0.42 | 69.47 | 69.925 | 69.27 | 50586 |
| 1730500500 | 69.68 | 0.7 | 1.01 | 69.55 | 70.1178 | 69.2903 | 46466 |
| 1730414100 | 68.98 | -2.25 | -3.16 | 70.56 | 70.56 | 68.75 | 64562 |
| 1730327700 | 71.23 | -0.47 | -0.66 | 71.6 | 71.86 | 71.2 | 80775 |
| 1730241300 | 71.7 | 1.03 | 1.46 | 70.66 | 71.81 | 70.66 | 53253 |
| 1730154900 | 70.67 | -0.05 | -0.07 | 71.07 | 71.07 | 70.63 | 30949 |
| 1729895700 | 70.72 | 0.59 | 0.84 | 70.8 | 71.415 | 70.64 | 41445 |
| 1729809300 | 70.13 | 0.82 | 1.18 | 70.14 | 70.2309 | 69.76 | 109571 |
| 1729722900 | 69.31 | -1.01 | -1.44 | 69.95 | 70.23 | 68.78 | 52350 |
| 1729636500 | 70.32 | -0.23 | -0.33 | 70.08 | 70.44 | 69.97 | 47544 |
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
