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 | 2.65 | 4.47332883187 | 59.24 | 64.24 | 59.24 | 9065 | 60.98587663 | CS |
| 4 | 4.27 | 7.41062131204 | 57.62 | 64.24 | 54.01 | 12056 | 57.87232828 | CS |
| 12 | 4.38 | 7.616066771 | 57.51 | 64.24 | 54.01 | 11674 | 58.42025184 | CS |
| 26 | 14.77 | 31.3455008489 | 47.12 | 64.24 | 46.1 | 11982 | 55.93273934 | CS |
| 52 | 14.77 | 31.3455008489 | 47.12 | 64.24 | 46.1 | 11982 | 55.93273934 | CS |
| 156 | 14.77 | 31.3455008489 | 47.12 | 64.24 | 46.1 | 11982 | 55.93273934 | CS |
| 260 | 14.77 | 31.3455008489 | 47.12 | 64.24 | 46.1 | 11982 | 55.93273934 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 61.89 | 1.42 | 2.35 | 60.98 | 62.07 | 60.98 | 14086 |
| 1738194000 | 60.47 | 0.04 | 0.07 | 61.09 | 61.21 | 60.4 | 9326 |
| 1738107600 | 60.43 | 0.5 | 0.83 | 59.68 | 60.43 | 59.68 | 5312 |
| 1738021200 | 59.93 | -1.12 | -1.83 | 60.54 | 60.54 | 59.42 | 5385 |
| 1737762000 | 61.05 | 2.07 | 3.51 | 59.24 | 61.05 | 59.24 | 11224 |
| 1737675600 | 58.98 | 0 | 0.00 | 58.98 | 58.98 | 58.98 | 0 |
| 1737589200 | 58.98 | -0.75 | -1.26 | 59.75 | 59.75 | 58.98 | 7185 |
| 1737502800 | 59.73 | 1.62 | 2.79 | 58.93 | 59.87 | 58.91 | 16292 |
| 1737157200 | 58.11 | 0.59 | 1.03 | 57.87 | 58.28 | 57.7 | 7610 |
| 1737070800 | 57.52 | 0.62 | 1.09 | 56.77 | 57.52 | 56.77 | 5738 |
| 1736984400 | 56.9 | 1.65 | 2.99 | 56.64 | 57.55 | 56.64 | 9767 |
| 1736898000 | 55.25 | 0.29 | 0.53 | 56.15 | 56.15 | 54.91 | 14626 |
| 1736811600 | 54.96 | -0.07 | -0.13 | 54.27 | 55.1 | 54.01 | 13180 |
| 1736552400 | 55.03 | -3.24 | -5.56 | 57.2 | 57.2 | 55.03 | 16268 |
| 1736379600 | 58.27 | 1.51 | 2.66 | 57 | 58.43 | 57 | 8365 |
| 1736293200 | 56.76 | -0.46 | -0.80 | 57.9 | 58.14 | 56.65 | 34114 |
| 1736206800 | 57.22 | -0.58 | -1.00 | 58.01 | 58.14 | 57.15 | 16222 |
| 1735947600 | 57.8 | 0.41 | 0.71 | 58.06 | 58.07 | 57.56 | 7618 |
| 1735861200 | 57.39 | -0.05 | -0.09 | 57.32 | 57.84 | 56.8754 | 5154 |
| 1735688400 | 57.44 | 0.09 | 0.16 | 58 | 58 | 57.23 | 7386 |
| 1735602000 | 57.35 | 0.46 | 0.81 | 55.01 | 57.53 | 55.01 | 2889 |
| 1735342800 | 56.89 | -0.89 | -1.54 | 57.61 | 57.62 | 56.89 | 2456 |
| 1735256400 | 57.78 | 0.4 | 0.70 | 56.71 | 57.835 | 56.71 | 4341 |
| 1735077840 | 57.38 | 0.39 | 0.68 | 57.21 | 57.38 | 56.89 | 3067 |
| 1734997200 | 56.99 | 0.97 | 1.73 | 56.25 | 56.99 | 55.87 | 5946 |
| 1734738000 | 56.02 | 0.49 | 0.88 | 55.5 | 56.8346 | 55.5 | 4923 |
| 1734651600 | 55.53 | 0.09 | 0.16 | 56.04 | 56.36 | 55.44 | 16038 |
| 1734565200 | 55.44 | -3.44 | -5.84 | 59.24 | 59.24 | 55.28 | 16100 |
| 1734478800 | 58.88 | -0.25 | -0.42 | 58.62 | 58.94 | 58.37 | 13413 |
| 1734392400 | 59.13 | 0.41 | 0.70 | 58.579 | 59.13 | 58.57 | 7709 |
| 1734133200 | 58.72 | -0.41 | -0.69 | 59.45 | 59.45 | 58.66 | 5797 |
| 1734046800 | 59.13 | -0.87 | -1.45 | 59.46 | 60.13 | 59.07 | 9430 |
| 1733960400 | 60 | 0.91 | 1.54 | 59.614 | 60.41 | 59.614 | 3737 |
| 1733874000 | 59.09 | 0.05 | 0.08 | 59.03 | 59.5 | 58.53 | 14270 |
| 1733787600 | 59.04 | -0.67 | -1.12 | 60.12 | 60.62 | 59.03 | 9540 |
| 1733528400 | 59.71 | -0.11 | -0.18 | 60.11 | 60.11 | 59.57 | 5374 |
| 1733442000 | 59.82 | -0.82 | -1.35 | 60.37 | 60.95 | 59.82 | 8077 |
| 1733355600 | 60.64 | -0.3 | -0.49 | 61.27 | 61.27 | 60.43 | 7622 |
| 1733269200 | 60.94 | -0.74 | -1.20 | 62.26 | 62.26 | 60.81 | 6283 |
| 1733182800 | 61.68 | 0.29 | 0.47 | 61.18 | 61.97 | 60.95 | 10137 |
| 1732917840 | 61.39 | -0.2 | -0.32 | 60.93 | 61.74 | 60.93 | 25292 |
| 1732750800 | 61.59 | 1.3 | 2.16 | 61.09 | 61.61 | 60.01 | 33073 |
| 1732664400 | 60.29 | 0.54 | 0.90 | 59.21 | 60.29 | 59.12 | 8509 |
| 1732578000 | 59.75 | 1.43 | 2.45 | 58.88 | 59.865 | 58.8 | 53286 |
| 1732318800 | 58.32 | 0.78 | 1.36 | 57.76 | 58.82 | 57.75 | 5464 |
| 1732232400 | 57.54 | 1.1 | 1.95 | 56.31 | 57.72 | 56.24 | 14090 |
| 1732146000 | 56.44 | -0.38 | -0.67 | 56.8 | 56.8 | 56.0518 | 7826 |
| 1732059600 | 56.82 | 0.69 | 1.23 | 55.79 | 56.82 | 55.49 | 7080 |
| 1731973200 | 56.13 | -0.74 | -1.30 | 56.47 | 56.74 | 56.07 | 14112 |
| 1731714000 | 56.87 | -0.92 | -1.59 | 57.55 | 57.55 | 56.63 | 24460 |
| 1731627600 | 57.79 | -0.12 | -0.21 | 59.21 | 59.36 | 57.74 | 12339 |
| 1731541200 | 57.91 | 0.07 | 0.12 | 58 | 58.08 | 57.675 | 3131 |
| 1731454800 | 57.84 | -1.11 | -1.88 | 58.58 | 58.87 | 57.56 | 13778 |
| 1731368400 | 58.95 | 1.62 | 2.83 | 57.99 | 59.2 | 57.5 | 8832 |
| 1731109200 | 57.33 | -0.37 | -0.64 | 57.26 | 57.35 | 57.12 | 5682 |
| 1731022800 | 57.7 | 0.64 | 1.12 | 57.27 | 57.78 | 57.13 | 11486 |
| 1730936400 | 57.06 | 1.3 | 2.33 | 56.63 | 57.06 | 55.99 | 16339 |
| 1730850000 | 55.76 | 1.7 | 3.14 | 54.41 | 55.76 | 54.41 | 10441 |
| 1730763600 | 54.06 | 0.78 | 1.46 | 53.23 | 54.45 | 53.23 | 21924 |
| 1730500800 | 53.28 | 0.21 | 0.40 | 53.28 | 54.0319 | 53.153 | 46542 |
| 1730414400 | 53.07 | -1.05 | -1.94 | 53.36 | 53.36 | 52.57 | 28400 |
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
