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 | 3.8 | 6.65149658673 | 57.13 | 61.05 | 57.13 | 634031 | 58.76165594 | CS |
| 4 | -4.82 | -7.33079847909 | 65.75 | 66.41 | 56.83 | 748455 | 60.85965152 | CS |
| 12 | 0.28 | 0.461665292663 | 60.65 | 70.38 | 56.83 | 591434 | 62.38442525 | CS |
| 26 | 15.41 | 33.8532513181 | 45.52 | 70.38 | 43.87 | 631010 | 56.13564995 | CS |
| 52 | 28.94 | 90.4657705533 | 31.99 | 70.38 | 30.46 | 576789 | 48.41400529 | CS |
| 156 | 19.06 | 45.5218533556 | 41.87 | 70.38 | 19.83 | 384644 | 38.28564645 | CS |
| 260 | 36.18 | 146.181818182 | 24.75 | 70.38 | 19.83 | 379894 | 37.81725059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 60.93 | 0.67 | 1.11 | 60 | 61.05 | 59.8101 | 220128 |
| 1735077840 | 60.26 | 0.74 | 1.24 | 59.91 | 60.5 | 59.72 | 168574 |
| 1734996900 | 59.52 | 1.4 | 2.41 | 59.07 | 60.11 | 58.3 | 469258 |
| 1734737700 | 58.12 | -0.21 | -0.36 | 57.36 | 58.62 | 57.13 | 1760108 |
| 1734651300 | 58.33 | 1.05 | 1.83 | 58.08 | 59.4 | 58 | 671638 |
| 1734564900 | 57.28 | -5.02 | -8.06 | 62.15 | 62.32 | 56.83 | 850589 |
| 1734478500 | 62.3 | -1.34 | -2.11 | 63.09 | 63.33 | 61.14 | 625315 |
| 1734392100 | 63.64 | 1.69 | 2.73 | 62.1 | 64.55 | 62.1 | 758940 |
| 1734132900 | 61.95 | -0.06 | -0.10 | 62.17 | 62.7 | 61.53 | 641077 |
| 1734046500 | 62.01 | 0.05 | 0.08 | 62.06 | 62.85 | 61.25 | 608893 |
| 1733960100 | 61.96 | 1.86 | 3.09 | 60.96 | 62.455 | 59.94 | 848266 |
| 1733873700 | 60.1 | 0.28 | 0.47 | 59.71 | 60.46 | 58.8 | 993199 |
| 1733787300 | 59.82 | -0.39 | -0.65 | 60.21 | 60.74 | 58.68 | 1638875 |
| 1733528100 | 60.21 | -2.03 | -3.26 | 62.58 | 62.58 | 60.03 | 1118255 |
| 1733441700 | 62.24 | -0.72 | -1.14 | 62.53 | 62.9464 | 61.84 | 727030 |
| 1733355300 | 62.96 | 0.11 | 0.18 | 63 | 63.7 | 62.07 | 695291 |
| 1733268900 | 62.85 | -1.95 | -3.01 | 64.8 | 64.849999 | 62.71 | 622798 |
| 1733182500 | 64.8 | -1.09 | -1.65 | 65.76 | 66.17 | 64.635 | 534833 |
| 1732917840 | 65.89 | -0.15 | -0.23 | 66.37 | 66.41 | 65.61 | 427849 |
| 1732750500 | 66.04 | -0.69 | -1.03 | 67.65 | 67.68 | 64.94 | 597542 |
| 1732664100 | 66.73 | 0.04 | 0.06 | 66.4 | 67.09 | 65.62 | 320585 |
| 1732577700 | 66.69 | -0.36 | -0.54 | 67.82 | 68.2922 | 66.129999 | 573813 |
| 1732318500 | 67.05 | 1.04 | 1.58 | 66.099999 | 67.155 | 65.73 | 284547 |
| 1732232100 | 66.01 | 0.76 | 1.16 | 66.129999 | 66.73 | 65 | 390034 |
| 1732145700 | 65.25 | -0.05 | -0.08 | 65.519999 | 66.465 | 64.31 | 361583 |
| 1732059300 | 65.3 | 0.54 | 0.83 | 63.95 | 65.745 | 63.95 | 437468 |
| 1731972900 | 64.76 | -0.24 | -0.37 | 65.25 | 65.78 | 64.489999 | 377165 |
| 1731713700 | 65 | -0.36 | -0.55 | 65.69 | 66.069999 | 64.5 | 690972 |
| 1731627300 | 65.36 | 1.24 | 1.93 | 64.68 | 65.614999 | 63.7146 | 595489 |
| 1731540900 | 64.12 | -3.91 | -5.75 | 69.09 | 69.09 | 64 | 742447 |
| 1731454500 | 68.03 | -1.29 | -1.86 | 68.85 | 69.54 | 67.75 | 1420496 |
| 1731368100 | 69.32 | 1.29 | 1.90 | 69.84 | 70.38 | 67.5 | 775828 |
| 1731108900 | 68.03 | 3.18 | 4.90 | 60.03 | 68.7 | 59.28 | 895664 |
| 1731022500 | 64.849999 | -1.25 | -1.89 | 65.819999 | 66.435 | 64.76 | 723466 |
| 1730936100 | 66.099999 | 6.32 | 10.57 | 63.12 | 66.15 | 62.85 | 1173475 |
| 1730849700 | 59.78 | 0.55 | 0.93 | 59.51 | 60.91 | 59.51 | 447140 |
| 1730763300 | 59.23 | 0.23 | 0.39 | 58.6 | 60.32 | 58.27 | 444922 |
| 1730500500 | 59 | -1.13 | -1.88 | 60.32 | 60.415 | 58.97 | 480704 |
| 1730414100 | 60.13 | -1.18 | -1.92 | 61.17 | 61.3 | 59.72 | 386763 |
| 1730327700 | 61.31 | -0.64 | -1.03 | 61.67 | 62.495 | 61.27 | 366199 |
| 1730241300 | 61.95 | 0.37 | 0.60 | 61.07 | 61.955 | 61.03 | 240765 |
| 1730154900 | 61.58 | 0.74 | 1.22 | 61.3 | 61.79 | 61.08 | 279252 |
| 1729895700 | 60.84 | -1.08 | -1.74 | 62.53 | 62.99 | 60.55 | 277318 |
| 1729809300 | 61.92 | 1.64 | 2.72 | 60.57 | 62.1 | 60.33 | 403996 |
| 1729722900 | 60.28 | -0.34 | -0.56 | 60.5 | 61.25 | 59.695 | 415755 |
| 1729636500 | 60.62 | 0.84 | 1.41 | 59.4 | 60.64 | 59.275 | 462539 |
| 1729550100 | 59.78 | -1.1 | -1.81 | 60.67 | 60.89 | 59.73 | 307950 |
| 1729290900 | 60.88 | -0.1 | -0.16 | 61.21 | 61.4368 | 60.39 | 668518 |
| 1729204500 | 60.98 | 0.01 | 0.02 | 61.16 | 61.58 | 60.52 | 516339 |
| 1729118100 | 60.97 | 1.81 | 3.06 | 60.06 | 61.35 | 59.78 | 799569 |
| 1729031700 | 59.16 | -0.8 | -1.33 | 59.97 | 60.065 | 59.11 | 477081 |
| 1728945300 | 59.96 | -0.01 | -0.02 | 60.08 | 60.43 | 59.69 | 389305 |
| 1728686100 | 59.97 | 0.37 | 0.62 | 59.6 | 60.565 | 59.6 | 469033 |
| 1728599700 | 59.6 | -0.79 | -1.31 | 59.66 | 59.9721 | 59.32 | 354015 |
| 1728513300 | 60.39 | 0.48 | 0.80 | 59.95 | 60.925 | 59.75 | 322802 |
| 1728426900 | 59.91 | -0.33 | -0.55 | 60.34 | 60.8799 | 59.86 | 262622 |
| 1728340500 | 60.24 | -0.44 | -0.73 | 60.5 | 61.39 | 59.745 | 520604 |
| 1728081300 | 60.68 | 0.96 | 1.61 | 60.55 | 60.96 | 59.74 | 528220 |
| 1727994900 | 59.72 | 0.75 | 1.27 | 58.68 | 60 | 58.4 | 1069319 |
| 1727908500 | 58.97 | 0.89 | 1.53 | 57.99 | 59.06 | 57.59 | 588050 |
| 1727822100 | 58.08 | 1.25 | 2.20 | 57.09 | 58.17 | 56.48 | 820863 |
| 1727735700 | 56.83 | -0.45 | -0.79 | 56.83 | 57.915 | 56.52 | 563285 |
| 1727476500 | 57.28 | 0.77 | 1.36 | 57.11 | 57.9825 | 56.55 | 1122556 |
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
