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 | 0.28 | 0.483258543321 | 57.94 | 61.23 | 57.16 | 1666136 | 59.12751956 | CS |
| 4 | 2.09 | 3.72349902013 | 56.13 | 61.23 | 55.25 | 1618353 | 57.81453632 | CS |
| 12 | -8.08 | -12.1870286576 | 66.3 | 67.89 | 54.16 | 1622047 | 60.72395955 | CS |
| 26 | -10.09 | -14.7708973796 | 68.31 | 81.865 | 54.16 | 1485486 | 66.11949707 | CS |
| 52 | -4.96 | -7.85058562836 | 63.18 | 81.865 | 54.16 | 1385561 | 67.46840722 | CS |
| 156 | -12.2 | -17.3246236865 | 70.42 | 92.445 | 54.16 | 1193444 | 71.62520116 | CS |
| 260 | -7.71 | -11.6942211436 | 65.93 | 92.445 | 46.58 | 1142414 | 69.19196387 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 58.22 | 0.34 | 0.59 | 58.97 | 60.1 | 58.07 | 4224934 |
| 1781736000 | 57.88 | -2.36 | -3.92 | 60 | 60.795 | 57.715 | 1835417 |
| 1781649600 | 60.24 | 0.22 | 0.37 | 60.22 | 61.23 | 60.17 | 1342415 |
| 1781563200 | 60.02 | 0.94 | 1.59 | 59.75 | 60.85 | 59.63 | 1848267 |
| 1781304000 | 59.08 | 0.42 | 0.72 | 59.15 | 59.62 | 58.4151 | 1646959 |
| 1781217600 | 58.66 | 1.44 | 2.52 | 57.94 | 59 | 57.16 | 1657623 |
| 1781131200 | 57.22 | -2.01 | -3.39 | 58.53 | 59.045 | 57.2 | 1938090 |
| 1781044800 | 59.23 | 1.9 | 3.31 | 57.75 | 59.26 | 57.5 | 1799091 |
| 1780958400 | 57.33 | 0.13 | 0.23 | 57.04 | 57.94 | 56.73 | 1825524 |
| 1780699200 | 57.2 | 0.19 | 0.33 | 57.03 | 57.665 | 56.55 | 1811401 |
| 1780612800 | 57.01 | 0.28 | 0.49 | 57.56 | 58 | 56.41 | 2141491 |
| 1780526400 | 56.73 | -0.03 | -0.05 | 56.56 | 57.3 | 56.4329 | 1085213 |
| 1780440000 | 56.76 | 0.98 | 1.76 | 56.23 | 56.97 | 56.055 | 1262285 |
| 1780353600 | 55.78 | -0.94 | -1.66 | 56.42 | 56.78 | 55.42 | 1683408 |
| 1780094400 | 56.72 | -0.9 | -1.56 | 57.3 | 57.54 | 56.66 | 1735876 |
| 1780008000 | 57.62 | -0.39 | -0.67 | 57.36 | 57.77 | 56.96 | 1340463 |
| 1779921600 | 58.01 | -0.32 | -0.55 | 58.91 | 59.47 | 57.91 | 1341786 |
| 1779835200 | 58.33 | 1.05 | 1.83 | 57.66 | 58.59 | 57.3301 | 1671581 |
| 1779489600 | 57.28 | 0.11 | 0.19 | 57.42 | 57.7189 | 56.78 | 1373924 |
| 1779403200 | 57.17 | 0.49 | 0.86 | 56.13 | 57.24 | 55.25 | 1407884 |
| 1779316800 | 56.68 | 0.73 | 1.30 | 54.715 | 56.8 | 54.16 | 1636759 |
| 1779230400 | 55.95 | -0.75 | -1.32 | 56.2 | 56.39 | 55.08 | 1384895 |
| 1779144000 | 56.7 | 0.69 | 1.23 | 56.14 | 57.29 | 56.07 | 1592410 |
| 1778884800 | 56.01 | -1.96 | -3.38 | 56.98 | 57.37 | 55.98 | 1829771 |
| 1778798400 | 57.97 | 0.99 | 1.74 | 57.63 | 58.01 | 57.05 | 1867778 |
| 1778712000 | 56.98 | -1.11 | -1.91 | 57.84 | 58.225 | 56.77 | 1558503 |
| 1778625600 | 58.09 | -0.43 | -0.73 | 58.67 | 58.865 | 57.49 | 1391696 |
| 1778539200 | 58.52 | -0.08 | -0.14 | 58.66 | 59.21 | 58.28 | 1764802 |
| 1778280000 | 58.6 | -1.63 | -2.71 | 60.41 | 60.74 | 58.59 | 1859563 |
| 1778193600 | 60.23 | -0.83 | -1.36 | 61.21 | 61.41 | 59.76 | 1973264 |
| 1778107200 | 61.06 | 2.18 | 3.70 | 59.93 | 61.44 | 59.82 | 1857862 |
| 1778020800 | 58.88 | 0.02 | 0.03 | 59.12 | 59.18 | 58.2153 | 1461660 |
| 1777934400 | 58.86 | -1.49 | -2.47 | 59.66 | 60.09 | 58.47 | 2080071 |
| 1777675200 | 60.35 | -1.49 | -2.41 | 62 | 62.225 | 60.02 | 2367329 |
| 1777588800 | 61.84 | -1.84 | -2.89 | 64.64 | 65.3 | 59.83 | 4557447 |
| 1777502400 | 63.68 | -0.23 | -0.36 | 63.91 | 64.379999 | 63.12 | 2616099 |
| 1777416000 | 63.91 | -0.77 | -1.19 | 65.019999 | 65.019999 | 63.345 | 1260674 |
| 1777329600 | 64.68 | 0.3 | 0.47 | 64.629999 | 65.2625 | 64.18 | 1354151 |
| 1777070400 | 64.379999 | -0.71 | -1.09 | 64.97 | 65.349999 | 64.125 | 1145368 |
| 1776984000 | 65.09 | 0.28 | 0.43 | 65.2 | 65.92 | 64.76 | 1456018 |
| 1776897600 | 64.81 | -0.18 | -0.28 | 65.5 | 65.735 | 64.265 | 1372608 |
| 1776811200 | 64.989999 | -0.61 | -0.93 | 65.59 | 66.18 | 64.87 | 853105 |
| 1776724800 | 65.599999 | 0.78 | 1.20 | 64.629999 | 65.68 | 64.44 | 1403363 |
| 1776465600 | 64.819999 | 1.54 | 2.43 | 63.93 | 66.29 | 63.93 | 2422692 |
| 1776379200 | 63.28 | -0.09 | -0.14 | 63.44 | 64.239999 | 63 | 1745770 |
| 1776292800 | 63.37 | -3.56 | -5.32 | 66.069999 | 66.56 | 62.14 | 2406493 |
| 1776206400 | 66.93 | -0.25 | -0.37 | 67.06 | 67.28 | 66.5 | 1059086 |
| 1776120000 | 67.18 | 1.26 | 1.91 | 65.79 | 67.21 | 65.427 | 1125634 |
| 1775860800 | 65.92 | -1.35 | -2.01 | 67.44 | 67.61 | 65.87 | 1659278 |
| 1775774400 | 67.27 | 0.5 | 0.75 | 66.319999 | 67.89 | 66.19 | 1396095 |
| 1775688000 | 66.769999 | 2.58 | 4.02 | 66.45 | 67.22 | 65.995 | 1422907 |
| 1775601600 | 64.19 | -0.49 | -0.76 | 64.42 | 64.673 | 63.69 | 1129006 |
| 1775515200 | 64.68 | 0.33 | 0.51 | 63.87 | 64.819999 | 63.685 | 913186 |
| 1775169600 | 64.349999 | -0.73 | -1.12 | 63.77 | 65.455926 | 63.39 | 955989 |
| 1775083200 | 65.08 | -0.86 | -1.30 | 66.05 | 66.629999 | 65.01 | 1609809 |
| 1774996800 | 65.94 | 2.26 | 3.55 | 64.55 | 66.379999 | 63.935 | 1109180 |
| 1774910400 | 63.68 | -0.74 | -1.15 | 65.209999 | 65.22 | 63.63 | 1212868 |
| 1774651200 | 64.42 | -1.19 | -1.81 | 65.379999 | 65.709999 | 64.19 | 1211679 |
| 1774564800 | 65.61 | -1.29 | -1.93 | 66.3 | 67.175 | 65.285 | 1305187 |
| 1774478400 | 66.9 | 1.45 | 2.22 | 66.069999 | 67.15 | 65.31 | 1875007 |
| 1774392000 | 65.45 | 0.38 | 0.58 | 64.3 | 65.819999 | 64.14 | 1152180 |
| 1774305600 | 65.069999 | 0.98 | 1.53 | 65.569999 | 65.65 | 64.66 | 1742548 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
