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 | -6.01 | -11.0987996307 | 54.15 | 55.685 | 48.09 | 1424734 | 51.21638348 | CS |
| 4 | -15.73 | -24.6281509316 | 63.87 | 64.56 | 48.09 | 1429638 | 56.6707996 | CS |
| 12 | -20.65 | -30.0188980957 | 68.79 | 69.72 | 48.09 | 1097423 | 61.21281245 | CS |
| 26 | -1.23 | -2.49139153332 | 49.37 | 72.98 | 48.09 | 1077237 | 62.99169832 | CS |
| 52 | 2.42 | 5.29308836395 | 45.72 | 72.98 | 39.18 | 938378 | 55.04707353 | CS |
| 156 | 18.74 | 63.7414965986 | 29.4 | 72.98 | 23.09 | 702654 | 42.23484883 | CS |
| 260 | 19.12 | 65.8855961406 | 29.02 | 72.98 | 23.09 | 517013 | 41.5068097 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 49.08 | 0.11 | 0.22 | 48.445 | 49.15 | 46.52 | 2018799 |
| 1741304100 | 48.97 | -1.86 | -3.66 | 49.44 | 49.92 | 48.09 | 1884639 |
| 1741217700 | 50.83 | 0.74 | 1.48 | 50.49 | 51.64 | 49.61 | 967456 |
| 1741131300 | 50.09 | -2.71 | -5.13 | 52.26 | 52.59 | 48.705 | 1888678 |
| 1741044900 | 52.8 | -2.36 | -4.28 | 55.62 | 55.685 | 52.61 | 1128148 |
| 1740785700 | 55.16 | 0.64 | 1.17 | 54.15 | 55.445 | 53.95 | 1254750 |
| 1740699300 | 54.52 | -1.09 | -1.96 | 55.86 | 56.2525 | 54.45 | 761529 |
| 1740612900 | 55.61 | 0.84 | 1.53 | 55.32 | 56.69 | 55.18 | 1026377 |
| 1740526500 | 54.77 | -1.39 | -2.48 | 55.92 | 55.97 | 53.78 | 1107816 |
| 1740440100 | 56.16 | -0.47 | -0.83 | 57.04 | 57.14 | 54.7931 | 1267226 |
| 1740180900 | 56.63 | -1.87 | -3.20 | 58.79 | 58.86 | 55.62 | 2852191 |
| 1740094500 | 58.5 | -1.78 | -2.95 | 60.13 | 60.49 | 57.395 | 1938712 |
| 1740008100 | 60.28 | 0.06 | 0.10 | 59.9 | 60.912 | 59.19 | 1307989 |
| 1739921700 | 60.22 | 0.84 | 1.41 | 59.76 | 60.5 | 59.52 | 1365898 |
| 1739576100 | 59.38 | 0.89 | 1.52 | 58.72 | 59.76 | 58.47 | 1219436 |
| 1739489700 | 58.49 | -2.36 | -3.88 | 60.18 | 61 | 58.2325 | 2322963 |
| 1739403300 | 60.85 | 0.06 | 0.10 | 59.96 | 61.61 | 59.425 | 1413485 |
| 1739316900 | 60.79 | -1.59 | -2.55 | 61.7 | 63.16 | 59.3 | 1408921 |
| 1739230500 | 62.38 | -0.49 | -0.78 | 63.02 | 63.27 | 61.75 | 1210399 |
| 1738971300 | 62.87 | -0.89 | -1.40 | 63.87 | 64.56 | 62.73 | 836512 |
| 1738884900 | 63.76 | -0.07 | -0.11 | 64.53 | 65.22 | 63.32 | 694337 |
| 1738798500 | 63.83 | -0.2 | -0.31 | 63.98 | 64.319999 | 62.81 | 1351016 |
| 1738712100 | 64.03 | -1.44 | -2.20 | 65.18 | 65.89 | 63.88 | 1050094 |
| 1738625700 | 65.47 | -1.78 | -2.65 | 64.11 | 66.355 | 63.91 | 757915 |
| 1738366500 | 67.25 | 0.2 | 0.30 | 67.815 | 69.1898 | 67.24 | 614718 |
| 1738280100 | 67.05 | 0.13 | 0.20 | 68.31 | 68.31 | 66.849999 | 443558 |
| 1738193700 | 66.915 | 0.22 | 0.32 | 66.94 | 68 | 66.72 | 667308 |
| 1738107300 | 66.7 | 0 | 0.00 | 67.069999 | 67.09 | 65.34 | 904620 |
| 1738020900 | 66.7 | -2.6 | -3.75 | 67.81 | 67.81 | 65.099999 | 1014998 |
| 1737761700 | 69.3 | 0.79 | 1.15 | 69.26 | 69.695 | 68.74 | 742623 |
| 1737675300 | 68.51 | 0 | 0.00 | 68.51 | 68.51 | 68.51 | 0 |
| 1737588900 | 68.51 | 0.02 | 0.03 | 68.51 | 68.86 | 67.74 | 670618 |
| 1737502500 | 68.49 | 1.46 | 2.18 | 67.75 | 69.01 | 67.4726 | 649084 |
| 1737156900 | 67.03 | 1.53 | 2.34 | 66.68 | 67.18 | 66.19 | 649519 |
| 1737070500 | 65.5 | -0.5 | -0.76 | 66 | 66.93 | 65.459999 | 538537 |
| 1736984100 | 66 | 2.9 | 4.60 | 65.45 | 66.019999 | 64.629999 | 997804 |
| 1736897700 | 63.1 | 1.22 | 1.97 | 61.73 | 63.68 | 61.73 | 760071 |
| 1736811300 | 61.88 | -0.52 | -0.83 | 61.54 | 62.78 | 61.54 | 1652718 |
| 1736552100 | 62.4 | -2.68 | -4.12 | 64.569999 | 64.569999 | 61.13 | 1361756 |
| 1736379300 | 65.08 | 0.78 | 1.21 | 64.129999 | 65.555 | 63.89 | 814343 |
| 1736292900 | 64.3 | -1.75 | -2.65 | 66.239999 | 66.61 | 63.42 | 1180991 |
| 1736206500 | 66.05 | 0.33 | 0.50 | 66.18 | 66.3 | 65.08 | 985444 |
| 1735947300 | 65.72 | 1.94 | 3.04 | 64.29 | 65.769999 | 64.239999 | 613783 |
| 1735860900 | 63.78 | 0.94 | 1.50 | 63.1 | 64.205 | 62.59 | 681168 |
| 1735688100 | 62.84 | -0.57 | -0.90 | 63.85 | 64.08 | 62.45 | 559785 |
| 1735601700 | 63.41 | -0.58 | -0.91 | 63.17 | 63.84 | 62.47 | 436197 |
| 1735342500 | 63.99 | -1.02 | -1.57 | 64.37 | 64.95 | 63.25 | 385934 |
| 1735256100 | 65.01 | 0.24 | 0.37 | 64.68 | 65.209999 | 64.22 | 643166 |
| 1735077840 | 64.769999 | 0.88 | 1.38 | 64.099999 | 65.1215 | 63.91 | 379482 |
| 1734996900 | 63.89 | -0.93 | -1.43 | 64.41 | 65.03 | 63.4 | 1154169 |
| 1734737700 | 64.819999 | 0.84 | 1.31 | 62.93 | 65.56 | 62.75 | 1896844 |
| 1734651300 | 63.98 | 0.73 | 1.15 | 64.72 | 65.66 | 63.762 | 2027857 |
| 1734564900 | 63.25 | -3.27 | -4.92 | 66.709999 | 67.905 | 62.9 | 1334562 |
| 1734478500 | 66.519999 | -0.61 | -0.91 | 66.23 | 67.06 | 65.19 | 1228352 |
| 1734392100 | 67.13 | 0.25 | 0.37 | 67.08 | 68.48 | 66.17 | 956070 |
| 1734132900 | 66.879999 | -1.49 | -2.18 | 68.79 | 69.72 | 66.819999 | 1298301 |
| 1734046500 | 68.37 | -2.09 | -2.97 | 69.99 | 70.99 | 68.25 | 974767 |
| 1733960100 | 70.46 | 2.79 | 4.12 | 68.66 | 71.1117 | 68.565 | 1542665 |
| 1733873700 | 67.67 | -0.47 | -0.69 | 67.77 | 69.385 | 67.26 | 1110500 |
| 1733787300 | 68.14 | -0.64 | -0.93 | 70 | 70.67 | 66.974999 | 1165903 |
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
