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 | -0.17 | -0.233324183365 | 72.86 | 73.51 | 69.97 | 5573850 | 71.34101377 | CS |
| 4 | -3.11 | -4.10290237467 | 75.8 | 77.71 | 69.97 | 4354728 | 73.83943821 | CS |
| 12 | -0.54 | -0.73740270381 | 73.23 | 79.77 | 69.97 | 3969921 | 75.17311346 | CS |
| 26 | -1.55 | -2.08782327586 | 74.24 | 79.95 | 69 | 4243371 | 74.79014686 | CS |
| 52 | 5.48 | 8.15354857908 | 67.21 | 80.83 | 65.78 | 4068219 | 74.27482697 | CS |
| 156 | 19.48 | 36.6096598384 | 53.21 | 80.83 | 45.66 | 4323906 | 62.68079167 | CS |
| 260 | 20.59 | 39.5201535509 | 52.1 | 80.83 | 16.07 | 4877001 | 51.57517367 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 72.69 | 1.6 | 2.25 | 70.95 | 73.43 | 70.65 | 12134153 |
| 1734651600 | 71.09 | 1.09 | 1.56 | 70.83 | 71.96 | 70.51 | 6352354 |
| 1734565200 | 70 | -1.22 | -1.71 | 71.22 | 71.65 | 69.97 | 5767855 |
| 1734478800 | 71.22 | -0.87 | -1.21 | 71.27 | 71.77 | 70.92 | 6070436 |
| 1734392400 | 72.09 | -0.78 | -1.07 | 72.41 | 73.045 | 71.97 | 6069929 |
| 1734133200 | 72.87 | 0.41 | 0.57 | 72.86 | 73.51 | 72.46 | 3608675 |
| 1734046800 | 72.46 | -1.18 | -1.60 | 73.64 | 74.16 | 72.37 | 4692605 |
| 1733960400 | 73.64 | 0.64 | 0.88 | 73.37 | 73.695 | 72.54 | 4579268 |
| 1733874000 | 73 | -1.08 | -1.46 | 74.08 | 74.255 | 72.73 | 4323422 |
| 1733787600 | 74.08 | -1.48 | -1.96 | 75.55 | 76.17 | 73.93 | 4950536 |
| 1733528400 | 75.56 | -0.58 | -0.76 | 76.12 | 76.44 | 74.64 | 4292810 |
| 1733442000 | 76.14 | 0.18 | 0.24 | 76.16 | 76.92 | 75.88 | 4392720 |
| 1733355600 | 75.96 | 0.86 | 1.15 | 75.19 | 76 | 74.8 | 3233822 |
| 1733269200 | 75.1 | -0.91 | -1.20 | 76.38 | 76.41 | 75.08 | 3456601 |
| 1733182800 | 76.01 | -0.87 | -1.13 | 76.88 | 77.2052 | 75.95 | 3544029 |
| 1732917840 | 76.88 | -0.26 | -0.34 | 77.02 | 77.71 | 76.84 | 1939725 |
| 1732750800 | 77.14 | 0.84 | 1.10 | 76.47 | 77.59 | 76.4 | 2461409 |
| 1732664400 | 76.3 | 0.35 | 0.46 | 75.92 | 76.38 | 75.401 | 3640949 |
| 1732578000 | 75.95 | -0.11 | -0.14 | 76.74 | 77.265 | 75.79 | 6510947 |
| 1732318800 | 76.06 | 0.08 | 0.11 | 75.8 | 76.92 | 75.63 | 2851749 |
| 1732232400 | 75.98 | 1.32 | 1.77 | 74.66 | 76.24 | 74.53 | 4108037 |
| 1732146000 | 74.66 | -0.64 | -0.85 | 75.54 | 75.65 | 74.54 | 3998300 |
| 1732059600 | 75.3 | -1.01 | -1.32 | 75.39 | 75.68 | 74.78 | 3145079 |
| 1731973200 | 76.31 | 0.54 | 0.71 | 75.98 | 76.54 | 75.42 | 3277627 |
| 1731714000 | 75.77 | 0.02 | 0.03 | 75.89 | 76.86 | 75.38 | 5524066 |
| 1731627600 | 75.75 | -0.34 | -0.45 | 76.25 | 76.43 | 75.42 | 3288414 |
| 1731541200 | 76.09 | 1.23 | 1.64 | 74.82 | 76.22 | 74.71 | 4309603 |
| 1731454800 | 74.86 | -0.52 | -0.69 | 75.24 | 75.7 | 74.71 | 3900021 |
| 1731368400 | 75.38 | -0.2 | -0.26 | 76.35 | 77.31 | 75.32 | 4795441 |
| 1731109200 | 75.58 | -1.01 | -1.32 | 77.19 | 77.19 | 75.13 | 6926261 |
| 1731022800 | 76.59 | -0.43 | -0.56 | 76.53 | 77.12 | 75.8623 | 5037462 |
| 1730936400 | 77.02 | 1.63 | 2.16 | 79.29 | 79.29 | 75.31 | 7032772 |
| 1730850000 | 75.39 | -0.94 | -1.23 | 75.74 | 77.02 | 74.18 | 6641530 |
| 1730763600 | 76.33 | 0.61 | 0.81 | 75.84 | 76.61 | 75.5 | 4527417 |
| 1730500800 | 75.72 | -0.16 | -0.21 | 75.86 | 76.99 | 75.635 | 3470627 |
| 1730414400 | 75.88 | -0.96 | -1.25 | 76.67 | 77.36 | 75.87 | 3508862 |
| 1730328000 | 76.84 | 0.18 | 0.23 | 76.99 | 77.99 | 76.75 | 2763456 |
| 1730241600 | 76.66 | -0.82 | -1.06 | 77.41 | 77.735 | 76.63 | 2772269 |
| 1730155200 | 77.48 | 0.66 | 0.86 | 77.44 | 78.02 | 77.325 | 3389875 |
| 1729896000 | 76.82 | -0.86 | -1.11 | 77.96 | 78.02 | 76.29 | 3147985 |
| 1729809600 | 77.68 | 0.25 | 0.32 | 77.83 | 77.9 | 76.96 | 2024227 |
| 1729723200 | 77.43 | 0.4 | 0.52 | 77 | 77.58 | 76.64 | 2485525 |
| 1729636800 | 77.03 | -0.52 | -0.67 | 76.98 | 77.37 | 76.285 | 2872300 |
| 1729550400 | 77.55 | -1 | -1.27 | 78.55 | 78.81 | 77.36 | 2290727 |
| 1729291200 | 78.55 | -0.64 | -0.81 | 79.49 | 79.77 | 78.16 | 2674544 |
| 1729204800 | 79.19 | 2.05 | 2.66 | 78.5 | 79.25 | 77.705 | 5200615 |
| 1729118400 | 77.14 | 0.16 | 0.21 | 77.2 | 77.7 | 76.68 | 3144944 |
| 1729032000 | 76.98 | -0.64 | -0.82 | 77.28 | 77.99 | 76.62 | 3340284 |
| 1728945600 | 77.62 | 0.39 | 0.50 | 77.47 | 77.93 | 77.24 | 2624007 |
| 1728686400 | 77.23 | 0.7 | 0.91 | 76.56 | 77.89 | 76.56 | 4322932 |
| 1728600000 | 76.53 | 0.93 | 1.23 | 77.39 | 77.45 | 76.07 | 3434239 |
| 1728513600 | 75.6 | 0.97 | 1.30 | 74.42 | 75.86 | 74.38 | 2496115 |
| 1728427200 | 74.63 | 0.99 | 1.34 | 73.92 | 75.0113 | 73.76 | 3551686 |
| 1728340800 | 73.64 | -2.41 | -3.17 | 75.36 | 75.67 | 73.41 | 5013565 |
| 1728081600 | 76.05 | 3.71 | 5.13 | 73.12 | 76.165 | 72.79 | 4192578 |
| 1727995200 | 72.34 | -0.11 | -0.15 | 72.32 | 72.56 | 71.47 | 3302965 |
| 1727908800 | 72.45 | -0.27 | -0.37 | 72.67 | 73.02 | 72.165 | 3004396 |
| 1727822400 | 72.72 | -0.51 | -0.70 | 72.96 | 73.17 | 72.19 | 3619819 |
| 1727736000 | 73.23 | -0.11 | -0.15 | 73.31 | 73.315 | 72.18 | 3475433 |
| 1727476800 | 73.34 | 0.22 | 0.30 | 73.23 | 74.085 | 72.82 | 2849512 |
| 1727390400 | 73.12 | 0.1 | 0.14 | 73.03 | 73.62 | 72.85 | 2578910 |
| 1727304000 | 73.02 | -0.4 | -0.54 | 74.01 | 74.43 | 72.98 | 2789823 |
| 1727217600 | 73.42 | -0.88 | -1.18 | 73.84 | 74.24 | 73.295 | 4821058 |
| 1727131200 | 74.3 | 0.54 | 0.73 | 73.97 | 74.52 | 73.64 | 3770483 |
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
