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 | -0.5 | -0.763591936469 | 65.48 | 67.39 | 64.76 | 651172 | 65.9294329 | CS |
| 4 | -6.71 | -9.35974333938 | 71.69 | 72.33 | 60.6 | 830839 | 64.94518144 | CS |
| 12 | -12.96 | -16.6281755196 | 77.94 | 80.66 | 60.6 | 597842 | 68.98166581 | CS |
| 26 | -21.44 | -24.8090719741 | 86.42 | 90.61 | 60.6 | 503140 | 76.50588041 | CS |
| 52 | -27.09 | -29.4232649071 | 92.07 | 102.5 | 60.6 | 430529 | 83.88647506 | CS |
| 156 | -29.19 | -30.9971328449 | 94.17 | 114.36 | 60.6 | 451901 | 90.80272144 | CS |
| 260 | -15.64 | -19.3996526916 | 80.62 | 114.36 | 38.88 | 460648 | 86.3967763 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 64.98 | -0.45 | -0.69 | 65.81 | 66.4 | 64.69 | 612134 |
| 1740094800 | 65.43 | -0.6 | -0.91 | 65.92 | 66.48 | 65.25 | 651188 |
| 1740008400 | 66.03 | -1.13 | -1.68 | 65.98 | 66.67 | 65.16 | 782809 |
| 1739922000 | 67.16 | 2.26 | 3.48 | 65.14 | 67.39 | 65.01 | 642322 |
| 1739576400 | 64.9 | -0.08 | -0.12 | 65.48 | 65.93 | 64.76 | 528369 |
| 1739490000 | 64.98 | 0.91 | 1.42 | 64.54 | 65.629999 | 64.17 | 748017 |
| 1739403600 | 64.069999 | -0.53 | -0.82 | 63.8 | 64.655 | 63.63 | 600669 |
| 1739317200 | 64.599999 | 0.6 | 0.94 | 63.66 | 65.84 | 63.435 | 869923 |
| 1739230800 | 64 | 0.54 | 0.85 | 63.77 | 64.805 | 63.55 | 728898 |
| 1738971600 | 63.46 | -1.69 | -2.59 | 65.15 | 65.55 | 63.4 | 782474 |
| 1738885200 | 65.15 | 0.86 | 1.34 | 64.45 | 65.47 | 64.31 | 729230 |
| 1738798800 | 64.29 | -0.15 | -0.23 | 64.4 | 65.155 | 64.05 | 826067 |
| 1738712400 | 64.44 | 3.55 | 5.83 | 62.7 | 65.17 | 61.74 | 933749 |
| 1738626000 | 60.89 | -2.6 | -4.10 | 62.11 | 62.28 | 60.6 | 897415 |
| 1738366800 | 63.49 | -0.25 | -0.39 | 63.29 | 65.5 | 63.29 | 1043519 |
| 1738280400 | 63.74 | -0.43 | -0.67 | 64.099999 | 64.89 | 62.84 | 1761338 |
| 1738194000 | 64.17 | -6.99 | -9.82 | 69.9 | 72.295 | 63.93 | 1713457 |
| 1738107600 | 71.16 | 0.02 | 0.03 | 71.23 | 71.76 | 70.575 | 582667 |
| 1738021200 | 71.14 | 0.07 | 0.10 | 71.07 | 71.8527 | 70 | 501581 |
| 1737762000 | 71.07 | 0.44 | 0.62 | 71.69 | 72.33 | 70.68 | 462248 |
| 1737675600 | 70.63 | 0 | 0.00 | 70.63 | 70.63 | 70.63 | 0 |
| 1737589200 | 70.63 | -2.53 | -3.46 | 72.91 | 73.39 | 70.62 | 476729 |
| 1737502800 | 73.16 | 1.73 | 2.42 | 71.43 | 73.31 | 71.43 | 488676 |
| 1737157200 | 71.43 | 0.68 | 0.96 | 71.08 | 71.66 | 70.815 | 342657 |
| 1737070800 | 70.75 | 0.45 | 0.64 | 70 | 70.9 | 69.61 | 366849 |
| 1736984400 | 70.3 | 0.91 | 1.31 | 70.63 | 70.9111 | 69.96 | 606668 |
| 1736898000 | 69.39 | 0.36 | 0.52 | 69.52 | 70.015 | 68.69 | 588271 |
| 1736811600 | 69.03 | 0.11 | 0.16 | 68.71 | 69.11 | 68.145 | 630621 |
| 1736552400 | 68.92 | -1.43 | -2.03 | 69.18 | 69.683 | 68.54 | 366552 |
| 1736379600 | 70.35 | -0.9 | -1.26 | 70.75 | 70.88 | 69.67 | 351048 |
| 1736293200 | 71.25 | -0.08 | -0.11 | 71.37 | 72.59 | 70.77 | 388283 |
| 1736206800 | 71.33 | 0.95 | 1.35 | 70.44 | 72.315 | 70.44 | 433311 |
| 1735947600 | 70.38 | 0.64 | 0.92 | 69.82 | 71.41 | 69.25 | 623398 |
| 1735861200 | 69.74 | -1.72 | -2.41 | 71.8 | 72.8964 | 69.71 | 670316 |
| 1735688400 | 71.46 | 0.53 | 0.75 | 71.31 | 71.87 | 71 | 276929 |
| 1735602000 | 70.93 | -0.64 | -0.89 | 71.14 | 71.49 | 70.3 | 325554 |
| 1735342800 | 71.57 | -0.57 | -0.79 | 71.66 | 72.6299 | 71.37 | 223861 |
| 1735256400 | 72.14 | 0.44 | 0.61 | 71.15 | 72.65 | 71.15 | 340765 |
| 1735077840 | 71.7 | 0.29 | 0.41 | 71.24 | 71.745 | 70.6729 | 144892 |
| 1734997200 | 71.41 | -0.44 | -0.61 | 71.84 | 72.25 | 70.7 | 330585 |
| 1734738000 | 71.85 | -0.1 | -0.14 | 71.56 | 73.425 | 71.56 | 1165273 |
| 1734651600 | 71.95 | -0.85 | -1.17 | 72.8 | 73.84 | 71.7 | 692289 |
| 1734565200 | 72.8 | -0.28 | -0.38 | 73 | 74.57 | 72.4 | 657020 |
| 1734478800 | 73.08 | -0.67 | -0.91 | 73.21 | 74.29 | 73 | 443563 |
| 1734392400 | 73.75 | -1.03 | -1.38 | 74.29 | 75.34 | 73.72 | 485337 |
| 1734133200 | 74.78 | 0.65 | 0.88 | 73.98 | 74.79 | 72.83 | 587722 |
| 1734046800 | 74.13 | -0.81 | -1.08 | 75.3 | 75.3 | 74 | 368785 |
| 1733960400 | 74.94 | -0.93 | -1.23 | 75.98 | 76.19 | 74.75 | 466794 |
| 1733874000 | 75.87 | -0.41 | -0.54 | 76.6 | 77.29 | 74.89 | 570028 |
| 1733787600 | 76.28 | 0.79 | 1.05 | 76.47 | 78.115 | 76.2 | 702258 |
| 1733528400 | 75.49 | -0.96 | -1.26 | 76.75 | 76.82 | 75.19 | 551647 |
| 1733442000 | 76.45 | -1.72 | -2.20 | 78.07 | 78.07 | 76.26 | 485746 |
| 1733355600 | 78.17 | -0.53 | -0.67 | 78.22 | 78.75 | 77.56 | 189195 |
| 1733269200 | 78.7 | -1.49 | -1.86 | 79.64 | 79.99 | 78.52 | 279139 |
| 1733182800 | 80.19 | 2.13 | 2.73 | 77.96 | 80.66 | 77.96 | 759690 |
| 1732917840 | 78.06 | -0.25 | -0.32 | 77.94 | 78.535 | 77.7 | 117099 |
| 1732750800 | 78.31 | 0.34 | 0.44 | 78.07 | 78.72 | 77.73 | 303785 |
| 1732664400 | 77.97 | -1.8 | -2.26 | 79.19 | 79.64 | 77.86 | 335224 |
| 1732578000 | 79.77 | 0.72 | 0.91 | 79.44 | 80.94 | 79.26 | 547664 |
| 1732318800 | 79.05 | 1.41 | 1.82 | 77.79 | 79.24 | 77.71 | 286470 |
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
