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 | -0.09 | -0.140252454418 | 64.17 | 66.64 | 62.05 | 196843 | 64.63585686 | CS |
| 4 | -6.43 | -9.11927386186 | 70.51 | 70.7 | 61.91 | 220667 | 65.71124661 | CS |
| 12 | -8.99 | -12.3032708362 | 73.07 | 83.72 | 61.91 | 217405 | 71.80037953 | CS |
| 26 | -27.07 | -29.6982995063 | 91.15 | 106.98 | 61.91 | 192493 | 80.71845395 | CS |
| 52 | -18.39 | -22.2990178247 | 82.47 | 106.98 | 61.91 | 190175 | 80.44314942 | CS |
| 156 | 11.26 | 21.3176826959 | 52.82 | 106.98 | 40.37 | 143130 | 68.13381327 | CS |
| 260 | 7.58 | 13.4159292035 | 56.5 | 139.48 | 40.37 | 112642 | 70.59299703 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 64.08 | 1.51 | 2.41 | 63.08 | 64.79 | 63.08 | 220498 |
| 1741905300 | 62.57 | -0.75 | -1.18 | 63.64 | 64.685 | 62.05 | 164028 |
| 1741818900 | 63.32 | -1.62 | -2.49 | 65.459999 | 65.459999 | 63.24 | 201107 |
| 1741732500 | 64.94 | -1.48 | -2.23 | 66.42 | 66.525 | 64.879999 | 227346 |
| 1741646100 | 66.42 | 0.84 | 1.28 | 64.0754 | 66.64 | 64.0754 | 204028 |
| 1741390500 | 65.58 | 1.41 | 2.20 | 63.77 | 66.06 | 63.77 | 179912 |
| 1741304100 | 64.17 | -0.16 | -0.25 | 64.095 | 64.44 | 63.115 | 184572 |
| 1741217700 | 64.33 | 1.38 | 2.19 | 63.44 | 64.605 | 62.76 | 217196 |
| 1741131300 | 62.95 | 0.07 | 0.11 | 62.095 | 64.16 | 61.91 | 261216 |
| 1741044900 | 62.88 | -1.5 | -2.33 | 64.48 | 65.36 | 62.545 | 267576 |
| 1740785700 | 64.379999 | 0.53 | 0.83 | 64.185 | 64.614999 | 63.425 | 217314 |
| 1740699300 | 63.85 | -2.26 | -3.42 | 65.73 | 66.44 | 63.79 | 195260 |
| 1740612900 | 66.11 | -0.58 | -0.87 | 67.595 | 68.71 | 65.47 | 327778 |
| 1740526500 | 66.69 | -0.2 | -0.30 | 66.84 | 67.585 | 65.5948 | 295990 |
| 1740440100 | 66.89 | 0.39 | 0.59 | 66.68 | 67.23 | 65.459999 | 258679 |
| 1740180900 | 66.5 | -2.56 | -3.71 | 69.54 | 70.055 | 66.44 | 234637 |
| 1740094500 | 69.06 | -0.99 | -1.41 | 69.49 | 69.855 | 68.97 | 179411 |
| 1740008100 | 70.05 | 0.32 | 0.46 | 68.87 | 70.19 | 68.59 | 216091 |
| 1739921700 | 69.73 | -0.58 | -0.82 | 69.48 | 70.225 | 68.802 | 199385 |
| 1739576100 | 70.31 | 0.54 | 0.77 | 70.51 | 70.7 | 69.6468 | 116055 |
| 1739489700 | 69.77 | 1.33 | 1.94 | 68.5 | 69.96 | 68.48 | 147640 |
| 1739403300 | 68.44 | -0.62 | -0.90 | 68.32 | 68.87 | 67.09 | 263202 |
| 1739316900 | 69.06 | -1.58 | -2.24 | 70.04 | 72.09 | 68.5 | 216441 |
| 1739230500 | 70.64 | 0.21 | 0.30 | 71.02 | 71.435 | 69.65 | 347450 |
| 1738971300 | 70.43 | 0.14 | 0.20 | 70.9 | 71.71 | 69.9 | 486493 |
| 1738884900 | 70.29 | -10.64 | -13.15 | 71.25 | 74 | 67.725 | 450468 |
| 1738798500 | 80.93 | 0.72 | 0.90 | 80.4 | 81.97 | 80.3 | 290442 |
| 1738712100 | 80.21 | 0.76 | 0.96 | 79.41 | 81.1932 | 79.375 | 170542 |
| 1738625700 | 79.45 | -0.45 | -0.56 | 78.38 | 79.45 | 76.96 | 194841 |
| 1738366500 | 79.9 | 0.8 | 1.01 | 79.4 | 81.345 | 79.02 | 164843 |
| 1738280100 | 79.1 | 0.41 | 0.52 | 79.95 | 80.75 | 78.98 | 118930 |
| 1738193700 | 78.69 | -0.37 | -0.47 | 78.87 | 79.98 | 78.02 | 128325 |
| 1738107300 | 79.06 | 0.15 | 0.19 | 78.84 | 79.285 | 78.23 | 103745 |
| 1738020900 | 78.91 | -2.41 | -2.96 | 80.53 | 81.645 | 78.575 | 138184 |
| 1737761700 | 81.32 | 0.82 | 1.02 | 80.29 | 81.87 | 79.48 | 180053 |
| 1737675300 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1737588900 | 80.5 | -1.73 | -2.10 | 82.19 | 83.72 | 80.35 | 197527 |
| 1737502500 | 82.23 | 2.17 | 2.71 | 80.815 | 82.42 | 80.815 | 176445 |
| 1737156900 | 80.06 | -0.07 | -0.09 | 80.83 | 81.165 | 79.765 | 142209 |
| 1737070500 | 80.13 | 0.69 | 0.87 | 79.49 | 80.87 | 79.06 | 123321 |
| 1736984100 | 79.44 | 1.27 | 1.62 | 80.09 | 80.24 | 78.68 | 230734 |
| 1736897700 | 78.17 | 0.83 | 1.07 | 78.76 | 79.34 | 77.43 | 161816 |
| 1736811300 | 77.34 | 1 | 1.31 | 75.69 | 77.69 | 75.21 | 210931 |
| 1736552100 | 76.34 | 0.4 | 0.53 | 74.595 | 76.965 | 74.53 | 230815 |
| 1736379300 | 75.94 | 1.51 | 2.03 | 73.7 | 76.165 | 73.645 | 171526 |
| 1736292900 | 74.43 | -0.02 | -0.03 | 74.6751 | 75.355 | 73.955 | 146574 |
| 1736206500 | 74.45 | 0.05 | 0.07 | 75.54 | 76.49 | 74.3 | 172614 |
| 1735947300 | 74.4 | 0.4 | 0.54 | 74.39 | 74.47 | 73.36 | 237231 |
| 1735860900 | 74 | 0.12 | 0.16 | 74.625 | 74.65 | 73.01 | 306213 |
| 1735688100 | 73.88 | 0.71 | 0.98 | 73.38 | 74.6 | 72.55 | 330705 |
| 1735601700 | 73.165 | -0.34 | -0.46 | 73.21 | 75.485 | 71.7601 | 201635 |
| 1735342500 | 73.5 | -0.68 | -0.92 | 74.01 | 74.57 | 72.5701 | 157759 |
| 1735256100 | 74.18 | 0.31 | 0.42 | 73.82 | 74.54 | 73.45 | 127194 |
| 1735077840 | 73.87 | 0.17 | 0.23 | 73.5 | 74.14 | 73.17 | 70093 |
| 1734996900 | 73.7 | -0.3 | -0.41 | 73.82 | 74.45 | 72.995 | 133788 |
| 1734737700 | 74 | 0.1 | 0.14 | 73.22 | 75.48 | 72.77 | 541217 |
| 1734651300 | 73.9 | -0.33 | -0.44 | 75.83 | 76.31 | 73.82 | 244232 |
| 1734564900 | 74.23 | -3.4 | -4.38 | 78.42 | 78.53 | 73.67 | 232348 |
| 1734478500 | 77.63 | -0.43 | -0.55 | 77.6 | 78.4932 | 76.77 | 224740 |
| 1734392100 | 78.06 | 0.92 | 1.19 | 76.99 | 79.46 | 76.665 | 262024 |
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
