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 | 1.05 | 1.37668808181 | 76.27 | 77.39 | 75.98 | 60347 | 76.37646776 | SP |
| 4 | -0.32 | -0.412158681092 | 77.64 | 78.26 | 74.99 | 81733 | 76.81322752 | SP |
| 12 | 1.05 | 1.37668808181 | 76.27 | 78.26 | 74.99 | 81706 | 76.94648053 | SP |
| 26 | -0.14 | -0.180738445649 | 77.46 | 78.26 | 74.99 | 63522 | 76.7807021 | SP |
| 52 | 2.35 | 3.1345871682 | 74.97 | 79.75 | 74.41 | 48866 | 76.98767688 | SP |
| 156 | 2.07 | 2.75083056478 | 75.25 | 79.75 | 74.41 | 43408 | 76.87874605 | SP |
| 260 | 2.07 | 2.75083056478 | 75.25 | 79.75 | 74.41 | 43408 | 76.87874605 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 77.32 | 0.11 | 0.14 | 77.08 | 77.43 | 77.08 | 54841 |
| 1745620500 | 77.2111 | 0.33 | 0.43 | 77.08 | 77.22 | 77.0099 | 40875 |
| 1745534100 | 76.88 | 0.47 | 0.61 | 76.72 | 76.9099 | 76.684 | 33352 |
| 1745447700 | 76.4147 | 0.21 | 0.28 | 76.96 | 76.96 | 76.37 | 52096 |
| 1745361300 | 76.2 | 0.22 | 0.29 | 76.22 | 76.3 | 76.1 | 75653 |
| 1745274900 | 75.98 | -0.54 | -0.71 | 76.27 | 76.38 | 75.98 | 99758 |
| 1744929300 | 76.52 | -0.11 | -0.14 | 76.62 | 76.64 | 76.4499 | 49674 |
| 1744842900 | 76.63 | 0.25 | 0.33 | 76.47 | 76.65 | 76.37 | 91523 |
| 1744756500 | 76.38 | 0.25 | 0.33 | 76.13 | 76.51 | 76.13 | 40469 |
| 1744670100 | 76.13 | 0.45 | 0.59 | 75.88 | 76.279 | 75.88 | 53853 |
| 1744410900 | 75.68 | -0.06 | -0.08 | 75.38 | 75.79 | 74.99 | 82571 |
| 1744324500 | 75.74 | -0.71 | -0.93 | 76.33 | 76.335 | 75.55 | 81661 |
| 1744238100 | 76.45 | 0.26 | 0.34 | 75.51 | 76.55 | 75.135 | 114070 |
| 1744151700 | 76.19 | -0.69 | -0.90 | 76.54 | 76.87 | 76.14 | 72030 |
| 1744065300 | 76.88 | -0.82 | -1.06 | 77.42 | 77.5 | 76.68 | 109952 |
| 1743806100 | 77.7 | -0.09 | -0.12 | 78.26 | 78.26 | 77.68 | 106998 |
| 1743719700 | 77.79 | 0.35 | 0.45 | 78.03 | 78.03 | 77.75 | 252469 |
| 1743633300 | 77.44 | -0.05 | -0.06 | 77.7 | 77.7 | 77.25 | 49281 |
| 1743546900 | 77.49 | -0.07 | -0.09 | 77.46 | 77.6 | 77.395 | 60641 |
| 1743460500 | 77.56 | 0.18 | 0.23 | 77.64 | 77.64 | 77.35 | 86005 |
| 1743201300 | 77.38 | 0.35 | 0.45 | 77.27 | 77.445 | 77.23 | 40207 |
| 1743114900 | 77.03 | -0.02 | -0.03 | 77.06 | 77.06 | 76.97 | 109743 |
| 1743028500 | 77.05 | -0.18 | -0.23 | 77.28 | 77.3 | 77.05 | 78222 |
| 1742942100 | 77.23 | 0.04 | 0.05 | 77.15 | 77.32 | 77.145 | 61339 |
| 1742855700 | 77.19 | -0.3 | -0.39 | 77.4 | 77.4 | 77.16 | 82469 |
| 1742596500 | 77.49 | -0.03 | -0.04 | 77.63 | 77.7188 | 77.47 | 55401 |
| 1742510100 | 77.52 | 0.03 | 0.04 | 77.81 | 77.81 | 77.5 | 119392 |
| 1742423700 | 77.49 | 0.28 | 0.36 | 77.17 | 77.5298 | 77.11 | 70346 |
| 1742337300 | 77.21 | 0.05 | 0.06 | 77.14 | 77.31 | 77.11 | 42987 |
| 1742250900 | 77.16 | 0.06 | 0.08 | 77.23 | 77.34 | 77.14 | 63068 |
| 1741991700 | 77.1 | -0.1 | -0.13 | 77.17 | 77.23 | 77.08 | 47517 |
| 1741905300 | 77.2001 | 0.15 | 0.19 | 77.04 | 77.23 | 76.87 | 67284 |
| 1741818900 | 77.05 | -0.12 | -0.15 | 77.23 | 77.31 | 77.0199 | 45731 |
| 1741732500 | 77.1691 | -0.25 | -0.33 | 77.425 | 77.495 | 77.16 | 43990 |
| 1741646100 | 77.4236 | 0.26 | 0.34 | 77.44 | 77.5382 | 77.4 | 59077 |
| 1741390500 | 77.16 | -0.03 | -0.04 | 77.455 | 77.47 | 77.13 | 58360 |
| 1741304100 | 77.19 | -0.17 | -0.22 | 77.225 | 77.285 | 76.99 | 73199 |
| 1741217700 | 77.36 | -0.19 | -0.25 | 77.63 | 77.66 | 77.35 | 110878 |
| 1741131300 | 77.55 | -0.21 | -0.27 | 77.77 | 77.82 | 77.51 | 86361 |
| 1741044900 | 77.76 | -0.12 | -0.15 | 77.42 | 77.835 | 77.4 | 108944 |
| 1740785700 | 77.88 | 0.34 | 0.44 | 77.685 | 77.9 | 77.62 | 177759 |
| 1740699300 | 77.54 | -0.08 | -0.10 | 77.4 | 77.56 | 77.4 | 62085 |
| 1740612900 | 77.62 | 0.13 | 0.16 | 77.5 | 77.66 | 77.4 | 84144 |
| 1740526500 | 77.4928 | 0.46 | 0.60 | 77.35 | 77.5 | 77.3 | 109268 |
| 1740440100 | 77.03 | 0.07 | 0.09 | 76.95 | 77.1 | 76.87 | 120649 |
| 1740180900 | 76.96 | 0.36 | 0.47 | 76.73 | 77.02 | 76.69 | 45712 |
| 1740094500 | 76.6 | 0.08 | 0.11 | 76.52 | 76.65 | 76.52 | 54135 |
| 1740008100 | 76.5188 | 0.06 | 0.08 | 76.44 | 76.57 | 76.38 | 103593 |
| 1739921700 | 76.46 | -0.24 | -0.31 | 76.71 | 76.71 | 76.44 | 87555 |
| 1739576100 | 76.697 | 0.23 | 0.30 | 76.72 | 76.85 | 76.69 | 40425 |
| 1739489700 | 76.4675 | 0.44 | 0.58 | 76.32 | 76.5201 | 76.29 | 77366 |
| 1739403300 | 76.025 | -0.28 | -0.37 | 75.925 | 76.11 | 75.81 | 265541 |
| 1739316900 | 76.3052 | -0.14 | -0.18 | 76.33 | 76.36 | 76.26 | 61958 |
| 1739230500 | 76.4419 | -0.05 | -0.07 | 76.58 | 76.63 | 76.401 | 105954 |
| 1738971300 | 76.495 | -0.22 | -0.28 | 76.5 | 76.5699 | 76.4256 | 55150 |
| 1738884900 | 76.71 | -0.04 | -0.05 | 76.84 | 76.84 | 76.65 | 71376 |
| 1738798500 | 76.745 | 0.38 | 0.49 | 76.67 | 76.85 | 76.57 | 93441 |
| 1738712100 | 76.37 | 0.08 | 0.10 | 76.03 | 76.42 | 76.03 | 75779 |
| 1738625700 | 76.29 | -0.21 | -0.27 | 76.27 | 76.44 | 76.2 | 69593 |
| 1738366500 | 76.4968 | -0.11 | -0.15 | 76.63 | 76.74 | 76.44 | 28173 |
| 1738280100 | 76.61 | 0.07 | 0.09 | 76.63 | 76.69 | 76.25 | 76530 |
| 1738193700 | 76.54 | -0.03 | -0.04 | 76.7 | 76.7 | 76.35 | 41746 |
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
