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 | -0.16 | -0.246761258482 | 64.84 | 66 | 64.55 | 369206 | 64.72406785 | CS |
| 4 | 0.35 | 0.544069640914 | 64.33 | 66 | 63.97 | 308663 | 64.72945671 | CS |
| 12 | 0.64 | 0.999375390381 | 64.04 | 66 | 63.8 | 263766 | 64.51262987 | CS |
| 26 | 1.65 | 2.61780104712 | 63.03 | 66 | 61.51 | 313141 | 63.90667058 | CS |
| 52 | 4.38 | 7.26368159204 | 60.3 | 66 | 55.86 | 346802 | 62.24120333 | CS |
| 156 | 0.89 | 1.39520300988 | 63.79 | 68.61 | 47.77 | 332070 | 60.76039935 | CS |
| 260 | -16.38 | -20.207253886 | 81.06 | 84.71 | 47.77 | 326127 | 61.54732991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 64.68 | 0.01 | 0.02 | 64.65 | 64.72 | 64.590999 | 285007 |
| 1734392400 | 64.67 | 0.03 | 0.05 | 64.629999 | 64.739999 | 64.595 | 231355 |
| 1734133200 | 64.64 | 0.09 | 0.14 | 64.56 | 64.78 | 64.56 | 211066 |
| 1734046800 | 64.55 | -0.28 | -0.43 | 64.84 | 64.84 | 64.55 | 270298 |
| 1733960400 | 64.83 | 0.01 | 0.02 | 64.84 | 64.849999 | 64.599999 | 848303 |
| 1733874000 | 64.819999 | 0.06 | 0.09 | 64.59 | 64.864999 | 64.53 | 272056 |
| 1733787600 | 64.76 | 0.22 | 0.34 | 64.51 | 64.819999 | 64.51 | 294249 |
| 1733528400 | 64.54 | -0.22 | -0.34 | 64.65 | 64.78 | 64.349999 | 354487 |
| 1733442000 | 64.76 | 0.01 | 0.02 | 64.75 | 64.8 | 64.635 | 257124 |
| 1733355600 | 64.75 | 0.16 | 0.25 | 64.569999 | 64.769999 | 64.519999 | 242120 |
| 1733269200 | 64.59 | -0.25 | -0.39 | 65 | 65.03 | 64.53 | 287458 |
| 1733182800 | 64.84 | -0.04 | -0.06 | 65.06 | 65.105 | 64.78 | 201469 |
| 1732917840 | 64.879999 | 0 | 0.00 | 64.93 | 65.09 | 64.8 | 138769 |
| 1732750800 | 64.879999 | 0.01 | 0.02 | 64.83 | 65 | 64.73 | 233579 |
| 1732664400 | 64.87 | -0.13 | -0.20 | 64.91 | 65 | 64.7 | 184080 |
| 1732578000 | 65 | 0.07 | 0.11 | 64.9 | 65.19 | 64.87 | 450133 |
| 1732318800 | 64.93 | 0.58 | 0.90 | 64.4 | 64.97 | 64.394999 | 444549 |
| 1732232400 | 64.349999 | -0.02 | -0.03 | 64.489999 | 64.54 | 64.285 | 384113 |
| 1732146000 | 64.37 | -0.17 | -0.26 | 64.33 | 64.42 | 63.97 | 274375 |
| 1732059600 | 64.54 | 0.09 | 0.14 | 64.26 | 64.599999 | 64 | 173969 |
| 1731973200 | 64.45 | 0.09 | 0.14 | 64.3 | 64.55 | 64.18 | 196768 |
| 1731714000 | 64.36 | -0.18 | -0.28 | 64.19 | 64.39 | 63.8 | 293818 |
| 1731627600 | 64.54 | -0.18 | -0.28 | 64.72 | 64.94 | 64.5 | 212273 |
| 1731541200 | 64.72 | -0.35 | -0.54 | 65.03 | 65.09 | 64.67 | 262626 |
| 1731454800 | 65.069999 | -0.17 | -0.26 | 65.239999 | 65.525 | 64.989999 | 251481 |
| 1731368400 | 65.239999 | 0.07 | 0.11 | 65.11 | 65.67 | 65.08 | 352984 |
| 1731109200 | 65.17 | 0.53 | 0.82 | 64.8 | 65.25 | 64.75 | 251423 |
| 1731022800 | 64.64 | -0.25 | -0.39 | 64.86 | 64.98 | 64.565 | 258881 |
| 1730936400 | 64.89 | 0.54 | 0.84 | 64.4 | 64.959999 | 64.4 | 411827 |
| 1730850000 | 64.349999 | 0.34 | 0.53 | 64 | 64.39 | 64 | 179145 |
| 1730763600 | 64.01 | -0.04 | -0.06 | 63.95 | 64.15 | 63.87 | 177393 |
| 1730500800 | 64.05 | 0.14 | 0.22 | 63.81 | 64.3 | 63.8 | 207548 |
| 1730414400 | 63.91 | -0.1 | -0.16 | 64.04 | 64.15 | 63.88 | 233993 |
| 1730328000 | 64.01 | -0.09 | -0.14 | 64.3 | 64.31 | 63.98 | 336073 |
| 1730241600 | 64.099999 | -0.19 | -0.30 | 64.269999 | 64.269999 | 64.099999 | 291043 |
| 1730155200 | 64.29 | -0.01 | -0.02 | 64.4 | 64.55 | 64.26 | 166219 |
| 1729896000 | 64.3 | -0.04 | -0.06 | 64.4 | 64.459999 | 64.23 | 163450 |
| 1729809600 | 64.34 | 0.06 | 0.09 | 64.2 | 64.4 | 64.2 | 144960 |
| 1729723200 | 64.28 | 0.15 | 0.23 | 64.05 | 64.28 | 64.05 | 345720 |
| 1729636800 | 64.129999 | -0.22 | -0.34 | 64.3 | 64.37 | 64.035 | 224248 |
| 1729550400 | 64.349999 | -0.03 | -0.05 | 64.379999 | 64.43 | 64.3 | 247346 |
| 1729291200 | 64.379999 | -0.04 | -0.06 | 64.42 | 64.5 | 64.29 | 191930 |
| 1729204800 | 64.42 | 0.02 | 0.03 | 64.4 | 64.48 | 64.26 | 162410 |
| 1729118400 | 64.4 | 0.04 | 0.06 | 64.45 | 64.584999 | 64.33 | 220319 |
| 1729032000 | 64.36 | -0.04 | -0.06 | 64.53 | 64.6697 | 64.33 | 237742 |
| 1728945600 | 64.4 | 0.06 | 0.09 | 64.489999 | 64.5804 | 64.349999 | 243289 |
| 1728686400 | 64.34 | -0.02 | -0.03 | 64.25 | 64.4761 | 64.25 | 310994 |
| 1728600000 | 64.36 | 0.11 | 0.17 | 64.15 | 64.39 | 64.06 | 298148 |
| 1728513600 | 64.25 | 0.26 | 0.41 | 63.91 | 64.4 | 63.81 | 260749 |
| 1728427200 | 63.99 | -0.13 | -0.20 | 64.28 | 64.28 | 63.92 | 213610 |
| 1728340800 | 64.12 | -0.09 | -0.14 | 64.2 | 64.4 | 64.06 | 206510 |
| 1728081600 | 64.209999 | -0.05 | -0.08 | 64.3 | 64.43 | 64.018 | 212159 |
| 1727995200 | 64.26 | 0.01 | 0.02 | 64.29 | 64.39 | 64.019999 | 238263 |
| 1727908800 | 64.25 | 0.17 | 0.27 | 63.95 | 64.39 | 63.95 | 176886 |
| 1727822400 | 64.08 | -0.11 | -0.17 | 64.129999 | 64.289 | 64.019999 | 239609 |
| 1727736000 | 64.19 | -0.17 | -0.26 | 64.349999 | 64.485 | 64.075 | 410255 |
| 1727476800 | 64.36 | 0.16 | 0.25 | 64.36 | 64.68 | 64.25 | 187469 |
| 1727390400 | 64.2 | 0 | 0.00 | 64.319999 | 64.33 | 64.069999 | 229822 |
| 1727304000 | 64.2 | 0.34 | 0.53 | 64.04 | 64.2 | 63.91 | 274224 |
| 1727217600 | 63.86 | -0.2 | -0.31 | 63.91 | 64.25 | 63.86 | 201245 |
| 1727131200 | 64.06 | 0.21 | 0.33 | 63.88 | 64.1299 | 63.825 | 205005 |
| 1726872000 | 63.85 | -0.02 | -0.03 | 63.7 | 63.94 | 63.62 | 739439 |
| 1726785600 | 63.87 | 0.12 | 0.19 | 63.99 | 64.019999 | 63.59 | 252137 |
| 1726699200 | 63.75 | 0.06 | 0.09 | 63.55 | 64.069999 | 63.55 | 247606 |
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
