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 | -5.3481 | -7.08357615894 | 75.5 | 75.5 | 70.05 | 13109 | 73.14763428 | SP |
| 4 | -7.6381 | -9.81887132022 | 77.79 | 78.5489 | 70.05 | 19062 | 76.21650568 | SP |
| 12 | -7.7681 | -9.9693275154 | 77.92 | 79.99 | 70.05 | 14654 | 76.53637846 | SP |
| 26 | 0.1019 | 0.145467523198 | 70.05 | 79.99 | 69.15 | 12841 | 75.58523657 | SP |
| 52 | 3.6719 | 5.52331528279 | 66.48 | 79.99 | 62.9 | 12525 | 71.89744453 | SP |
| 156 | 20.7518 | 42.0076072721 | 49.4001 | 79.99 | 38.07 | 16222 | 54.15758027 | SP |
| 260 | 35.8319 | 104.40530303 | 34.32 | 79.99 | 26.06 | 20953 | 49.65827077 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 70.1519 | -2.34 | -3.23 | 71.35 | 71.35 | 69.52 | 13175 |
| 1741390500 | 72.49 | 0.08 | 0.11 | 72.04 | 72.66 | 71.1 | 20869 |
| 1741304100 | 72.41 | -1.93 | -2.60 | 73.11 | 73.36 | 72.1 | 12973 |
| 1741217700 | 74.3444 | 1.08 | 1.47 | 73.42 | 74.4792 | 73.1201 | 14176 |
| 1741131300 | 73.269 | -0.46 | -0.63 | 72.96 | 73.9 | 72.31 | 8413 |
| 1741044900 | 73.73 | -1.44 | -1.92 | 75.5 | 75.5 | 73.361 | 9113 |
| 1740785700 | 75.17 | 1.01 | 1.37 | 74.09 | 75.17 | 73.8001 | 23738 |
| 1740699300 | 74.1559 | -1.66 | -2.19 | 76.11 | 76.11 | 74.1559 | 14018 |
| 1740612900 | 75.82 | 0.55 | 0.73 | 75.75 | 76.4648 | 75.565 | 11222 |
| 1740526500 | 75.27 | -0.52 | -0.69 | 75.63 | 75.63 | 74.6501 | 10384 |
| 1740440100 | 75.793 | -0.56 | -0.73 | 76.77 | 76.77 | 75.735764 | 62392 |
| 1740180900 | 76.35 | -1.73 | -2.22 | 78 | 78 | 76.35 | 10435 |
| 1740094500 | 78.08 | -0.4 | -0.51 | 78.19 | 78.19 | 77.75 | 24848 |
| 1740008100 | 78.48 | 0.06 | 0.08 | 78.14 | 78.48 | 78.009 | 14294 |
| 1739921700 | 78.42 | -0.09 | -0.11 | 78.54 | 78.54 | 78.13 | 15370 |
| 1739576100 | 78.51 | 0.22 | 0.28 | 78.39 | 78.5489 | 78.2311 | 11426 |
| 1739489700 | 78.29 | 0.74 | 0.95 | 77.69 | 78.3199 | 77.54 | 11866 |
| 1739403300 | 77.55 | -0.36 | -0.46 | 76.97 | 77.7 | 76.87 | 44924 |
| 1739316900 | 77.91 | -0.01 | -0.01 | 77.81 | 77.9699 | 77.59 | 11913 |
| 1739230500 | 77.92 | 0.59 | 0.76 | 77.79 | 78.07 | 77.7603 | 29801 |
| 1738971300 | 77.33 | -0.52 | -0.67 | 77.96 | 78.1812 | 77.131 | 16653 |
| 1738884900 | 77.85 | 0.24 | 0.31 | 77.7 | 77.905 | 77.56 | 19255 |
| 1738798500 | 77.61 | 0.32 | 0.41 | 77.05 | 77.61 | 77.02 | 13707 |
| 1738712100 | 77.29 | 0.45 | 0.59 | 76.87 | 77.374 | 76.87 | 20793 |
| 1738625700 | 76.8392 | -0.48 | -0.62 | 76.2 | 77.1888 | 76.2 | 38543 |
| 1738366500 | 77.32 | -0.57 | -0.73 | 78.22 | 78.55 | 77.32 | 16902 |
| 1738280100 | 77.8879 | 0.24 | 0.31 | 77.71 | 78.28 | 77.4762 | 10095 |
| 1738193700 | 77.65 | -0.48 | -0.61 | 78.13 | 78.13 | 77.4 | 12299 |
| 1738107300 | 78.1281 | 1.11 | 1.44 | 77.34 | 78.3 | 76.9405 | 6033 |
| 1738020900 | 77.0199 | -1.39 | -1.77 | 76.04 | 79.99 | 76.04 | 12463 |
| 1737761700 | 78.4054 | 0.05 | 0.06 | 78.75 | 78.8 | 78.2812 | 26159 |
| 1737675300 | 78.36 | 0 | 0.00 | 78.36 | 78.36 | 78.36 | 0 |
| 1737588900 | 78.36 | 1.16 | 1.51 | 78.18 | 78.535 | 78.03 | 5114 |
| 1737502500 | 77.1964 | 0.9 | 1.19 | 76.73 | 78 | 76.63 | 16723 |
| 1737156900 | 76.2916 | 0.53 | 0.71 | 76.68 | 76.68 | 76.26 | 7838 |
| 1737070500 | 75.757 | -0.16 | -0.22 | 76.18 | 76.26 | 75.757 | 11318 |
| 1736984100 | 75.9212 | 1.49 | 2.01 | 75.38 | 76.09 | 75.3665 | 10674 |
| 1736897700 | 74.4285 | -0.21 | -0.28 | 75.08 | 75.09 | 74.17 | 5962 |
| 1736811300 | 74.64 | -0.35 | -0.46 | 74.11 | 74.65 | 74.0578 | 12758 |
| 1736552100 | 74.9854 | -1.03 | -1.35 | 75.47 | 75.47 | 74.7 | 16859 |
| 1736379300 | 76.0141 | 0.07 | 0.09 | 75.85 | 76.23 | 75.5 | 8160 |
| 1736292900 | 75.9459 | -1.17 | -1.52 | 77.35 | 77.35 | 75.74 | 15250 |
| 1736206500 | 77.1152 | 0.72 | 0.94 | 77.09 | 77.6421 | 77.0006 | 7199 |
| 1735947300 | 76.3992 | 1.11 | 1.47 | 75.77 | 76.53 | 75.77 | 3269 |
| 1735860900 | 75.2917 | 0.03 | 0.04 | 75.82 | 76.08 | 74.76 | 7720 |
| 1735688100 | 75.2608 | -0.63 | -0.83 | 76.08 | 76.08 | 75.17 | 5861 |
| 1735601700 | 75.8876 | -0.69 | -0.89 | 75.72 | 76.255 | 75.295 | 15771 |
| 1735342500 | 76.5726 | -0.94 | -1.21 | 77.01 | 77.09 | 76.13 | 11252 |
| 1735256100 | 77.5119 | -0.16 | -0.20 | 77.35 | 77.584843 | 77.29 | 5267 |
| 1735077840 | 77.67 | 0.69 | 0.90 | 77.09 | 77.67 | 77.09 | 1970 |
| 1734996900 | 76.9788 | 0.59 | 0.77 | 76.54 | 76.98 | 76.18 | 9604 |
| 1734737700 | 76.39 | 0.59 | 0.78 | 75.26 | 77.06 | 75.25 | 16640 |
| 1734651300 | 75.7963 | 0.04 | 0.06 | 76.56 | 76.56 | 75.7963 | 11321 |
| 1734564900 | 75.7544 | -2.09 | -2.69 | 77.8 | 78.27 | 75.7544 | 7386 |
| 1734478500 | 77.8493 | -0.2 | -0.26 | 77.8 | 78.02439 | 77.65 | 11498 |
| 1734392100 | 78.05 | 0.28 | 0.36 | 77.92 | 78.2233 | 77.77 | 10808 |
| 1734132900 | 77.7678 | -0.47 | -0.60 | 78.35 | 78.35 | 77.5886 | 4879 |
| 1734046500 | 78.235 | -0.55 | -0.69 | 78.58 | 78.6125 | 78.235 | 9710 |
| 1733960100 | 78.7814 | 0.84 | 1.08 | 78.44 | 78.9299 | 78.44 | 10604 |
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
