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 | 0.75 | 1.13964443094 | 65.81 | 68.34 | 65.43 | 6740171 | 66.61844129 | CS |
| 4 | 0.94 | 1.43249009448 | 65.62 | 68.34 | 62.76 | 6578282 | 65.3628403 | CS |
| 12 | -8.44 | -11.2533333333 | 75 | 75.5815 | 62.76 | 5569827 | 67.58740504 | CS |
| 26 | -4.73 | -6.634871651 | 71.29 | 83.32 | 62.76 | 4676347 | 71.8606433 | CS |
| 52 | 12.08 | 22.1732745962 | 54.48 | 83.32 | 53.33 | 4443022 | 66.91577221 | CS |
| 156 | 22.1 | 49.7076023392 | 44.46 | 83.32 | 33.1 | 4628009 | 52.41546206 | CS |
| 260 | 49.5 | 290.152403283 | 17.06 | 83.32 | 12.26 | 5150508 | 44.73619982 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 66.099999 | -1.1 | -1.64 | 67.81 | 68.34 | 66.09 | 4150536 |
| 1740526800 | 67.2 | 0.65 | 0.98 | 66.91 | 67.57 | 66.39 | 6459840 |
| 1740440400 | 66.55 | 0.42 | 0.64 | 67.34 | 67.99 | 66.09 | 9057234 |
| 1740181200 | 66.129999 | -0.98 | -1.46 | 67.9 | 67.96 | 65.629999 | 8044125 |
| 1740094800 | 67.11 | 1.13 | 1.71 | 65.81 | 67.209 | 65.43 | 5989121 |
| 1740008400 | 65.98 | -0.61 | -0.92 | 66.5 | 66.59 | 65.875 | 5157891 |
| 1739922000 | 66.59 | 1.46 | 2.24 | 65.129999 | 66.769999 | 64.89 | 8202868 |
| 1739576400 | 65.129999 | 1.46 | 2.29 | 64 | 65.349999 | 63.86 | 6752911 |
| 1739490000 | 63.67 | 0.07 | 0.11 | 64.04 | 64.04 | 63.22 | 6715283 |
| 1739403600 | 63.6 | -1.56 | -2.39 | 64.05 | 64.19 | 62.76 | 6518893 |
| 1739317200 | 65.16 | -1.07 | -1.62 | 64.5 | 65.785 | 63.3 | 9231837 |
| 1739230800 | 66.23 | 2.06 | 3.21 | 64.79 | 66.379999 | 64.51 | 8100249 |
| 1738971600 | 64.17 | -1.04 | -1.59 | 65.239999 | 65.65 | 63.54 | 7045565 |
| 1738885200 | 65.209999 | 0.65 | 1.01 | 64.94 | 65.23 | 64.56 | 4182353 |
| 1738798800 | 64.56 | 0.68 | 1.06 | 64.629999 | 65.215 | 64.04 | 4796897 |
| 1738712400 | 63.88 | 0.73 | 1.16 | 64.56 | 64.56 | 62.96 | 4740669 |
| 1738626000 | 63.15 | -2.23 | -3.41 | 63.58 | 64.349999 | 62.972 | 9034608 |
| 1738366800 | 65.379999 | -0.59 | -0.89 | 66 | 66.5 | 65.25 | 4963987 |
| 1738280400 | 65.97 | 1.17 | 1.81 | 65.62 | 66.39 | 65.269999 | 5842492 |
| 1738194000 | 64.8 | -2.5 | -3.71 | 65.879999 | 66.099999 | 64.58 | 10172609 |
| 1738107600 | 67.3 | -0.13 | -0.19 | 67.94 | 68.36 | 67.14 | 7957661 |
| 1738021200 | 67.43 | -2.69 | -3.84 | 68.18 | 68.935 | 67.23 | 7124776 |
| 1737762000 | 70.12 | 0.09 | 0.13 | 69.97 | 70.52 | 69.82 | 5106959 |
| 1737675600 | 70.03 | 0 | 0.00 | 70.03 | 70.03 | 70.03 | 0 |
| 1737589200 | 70.03 | -0.52 | -0.74 | 70.64 | 70.73 | 69.965 | 5336286 |
| 1737502800 | 70.55 | 0.89 | 1.28 | 70.37 | 70.9 | 70.2 | 7449071 |
| 1737157200 | 69.66 | -0.08 | -0.11 | 70.57 | 70.897 | 69.64 | 4601308 |
| 1737070800 | 69.74 | 0.94 | 1.37 | 69.21 | 70.37 | 68.955 | 4197354 |
| 1736984400 | 68.8 | 0.4 | 0.58 | 69.89 | 70.22 | 68.78 | 4877703 |
| 1736898000 | 68.4 | 1.29 | 1.92 | 67.89 | 68.825 | 67.63 | 3408865 |
| 1736811600 | 67.11 | 0.6 | 0.90 | 65.59 | 67.34 | 65.269999 | 5859856 |
| 1736552400 | 66.51 | -1.94 | -2.83 | 67.65 | 67.88 | 66.239999 | 6005825 |
| 1736379600 | 68.45 | 0.24 | 0.35 | 67.75 | 68.69 | 67.6 | 3798459 |
| 1736293200 | 68.21 | -0.5 | -0.73 | 68.93 | 69.39 | 68.02 | 4843176 |
| 1736206800 | 68.71 | -0.55 | -0.79 | 69.55 | 70.1887 | 68.58 | 3532287 |
| 1735947600 | 69.26 | 0.93 | 1.36 | 68.72 | 69.51 | 68.66 | 3197708 |
| 1735861200 | 68.33 | 0.07 | 0.10 | 68.87 | 69.155 | 67.89 | 3710718 |
| 1735688400 | 68.26 | 0.03 | 0.04 | 68.42 | 68.8 | 67.93 | 2906158 |
| 1735602000 | 68.23 | -0.67 | -0.97 | 68.19 | 68.68 | 67.45 | 2634146 |
| 1735342800 | 68.9 | -0.74 | -1.06 | 69.08 | 69.92 | 68.54 | 2812312 |
| 1735256400 | 69.64 | 0.19 | 0.27 | 69.16 | 70.03 | 69.064 | 3398202 |
| 1735077840 | 69.45 | 0.66 | 0.96 | 68.58 | 69.56 | 68.46 | 1543437 |
| 1734997200 | 68.79 | 0.3 | 0.44 | 68.45 | 68.94 | 68 | 4040623 |
| 1734738000 | 68.49 | 1.8 | 2.70 | 66.69 | 69.125 | 66.69 | 11226916 |
| 1734651600 | 66.69 | -0.34 | -0.51 | 67.5 | 68.39 | 66.629999 | 6532606 |
| 1734565200 | 67.03 | -3.25 | -4.62 | 70.55 | 70.67 | 66.97 | 6922911 |
| 1734478800 | 70.28 | -1.31 | -1.83 | 71.03 | 72.124 | 70.19 | 10525515 |
| 1734392400 | 71.59 | -1.42 | -1.94 | 73.2 | 73.5 | 71.4 | 6438822 |
| 1734133200 | 73.01 | -0.53 | -0.72 | 73.38 | 74.305 | 72.87 | 2927651 |
| 1734046800 | 73.54 | -0.16 | -0.22 | 73.96 | 74.49 | 73.52 | 3637319 |
| 1733960400 | 73.7 | 0.89 | 1.22 | 73.55 | 73.9338 | 73.2823 | 3394866 |
| 1733874000 | 72.81 | -0.39 | -0.53 | 72.84 | 73.43 | 72.33 | 4635502 |
| 1733787600 | 73.2 | -0.47 | -0.64 | 73.82 | 73.97 | 72.5 | 3768880 |
| 1733528400 | 73.67 | -0.32 | -0.43 | 74.39 | 74.72 | 73.12 | 3926759 |
| 1733442000 | 73.99 | -1.39 | -1.84 | 75 | 75.5815 | 73.89 | 3330058 |
| 1733355600 | 75.38 | -0.2 | -0.26 | 75.44 | 76.17 | 74.95 | 2771634 |
| 1733269200 | 75.58 | -0.71 | -0.93 | 76.41 | 76.79 | 75.46 | 2789254 |
| 1733182800 | 76.29 | -1.08 | -1.40 | 77.85 | 77.99 | 76.22 | 3486839 |
| 1732917840 | 77.37 | 0.47 | 0.61 | 77.37 | 78.05 | 77.28 | 2001683 |
| 1732750800 | 76.9 | -0.04 | -0.05 | 77.24 | 77.5 | 76.5 | 4565634 |
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
