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 | -10.74 | -14.8199254864 | 72.47 | 74.41 | 61.05 | 2630436 | 66.86147546 | CS |
| 4 | -13.44 | -17.8794731941 | 75.17 | 79.91 | 61.05 | 1602295 | 70.9336107 | CS |
| 12 | -2.2 | -3.44126388237 | 63.93 | 79.91 | 61.05 | 1158996 | 70.59366545 | CS |
| 26 | -8.37 | -11.940085592 | 70.1 | 84.87 | 57.56 | 1237314 | 70.729122 | CS |
| 52 | 10.69 | 20.9443573668 | 51.04 | 84.87 | 49.66 | 1138319 | 65.40804763 | CS |
| 156 | 9.14 | 17.3797299867 | 52.59 | 84.87 | 37.92 | 1010918 | 56.40555789 | CS |
| 260 | 30.56 | 98.0429900545 | 31.17 | 84.87 | 28.765 | 1008743 | 50.16408558 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 61.73 | 0.52 | 0.85 | 61.83 | 62.39 | 60.92 | 1554731 |
| 1782945600 | 61.21 | -1.54 | -2.45 | 62.24 | 62.85 | 61.05 | 1853529 |
| 1782859200 | 62.75 | -1.88 | -2.91 | 65.14 | 65.22 | 62.37 | 2093609 |
| 1782772800 | 64.629999 | -4.57 | -6.60 | 68.36 | 69.16 | 64.019999 | 2421280 |
| 1782513600 | 69.2 | -4.89 | -6.60 | 73.03 | 73.07 | 67.77 | 5020563 |
| 1782427200 | 74.09 | 2.81 | 3.94 | 72.47 | 74.41 | 72.12 | 1763187 |
| 1782340800 | 71.28 | 0.14 | 0.20 | 71.26 | 72.865 | 70.51 | 1671356 |
| 1782254400 | 71.14 | -2.15 | -2.93 | 71.62 | 72.85 | 70.76 | 1395692 |
| 1782168000 | 73.29 | 0.93 | 1.29 | 72.63 | 73.5799 | 72.37 | 1063847 |
| 1781822400 | 72.36 | -0.86 | -1.17 | 73.73 | 73.79 | 72.29 | 2632215 |
| 1781736000 | 73.22 | -3.47 | -4.52 | 76.44 | 76.7 | 73 | 1248966 |
| 1781649600 | 76.69 | -0.34 | -0.44 | 77.77 | 79.25 | 76.415 | 997137 |
| 1781563200 | 77.03 | -0.73 | -0.94 | 79.49 | 79.91 | 76.98 | 916479 |
| 1781304000 | 77.76 | 0.01 | 0.01 | 78.75 | 79.84 | 77.325 | 926548 |
| 1781217600 | 77.75 | 4.18 | 5.68 | 74.62 | 77.9 | 74.26 | 785531 |
| 1781131200 | 73.57 | -2.19 | -2.89 | 75.3 | 75.91 | 73.35 | 1055382 |
| 1781044800 | 75.76 | 2.22 | 3.02 | 74.78 | 76.12 | 73.18 | 800396 |
| 1780958400 | 73.54 | -0.61 | -0.82 | 74.58 | 75.1596 | 73.17 | 1472252 |
| 1780699200 | 74.15 | -2.12 | -2.78 | 75.56 | 76.235 | 73.35 | 1097286 |
| 1780612800 | 76.27 | -0.31 | -0.40 | 75.17 | 77.21 | 75 | 1228333 |
| 1780526400 | 76.58 | -0.01 | -0.01 | 75.97 | 77.1 | 75.68 | 883372 |
| 1780440000 | 76.59 | 0.84 | 1.11 | 75.84 | 77.5 | 75.675 | 941742 |
| 1780353600 | 75.75 | -0.3 | -0.39 | 75.79 | 76.66 | 74.02 | 1217282 |
| 1780094400 | 76.05 | -0.93 | -1.21 | 78.23 | 78.23 | 75.58 | 1298244 |
| 1780008000 | 76.98 | 0.41 | 0.54 | 75.81 | 77.75 | 74.985 | 1230897 |
| 1779921600 | 76.57 | 2.84 | 3.85 | 74.06 | 76.87 | 73.69 | 1338518 |
| 1779835200 | 73.73 | 1.83 | 2.55 | 72.21 | 74.1208 | 72.0001 | 675405 |
| 1779489600 | 71.9 | 1.2 | 1.70 | 70.93 | 72.14 | 70.72 | 895878 |
| 1779403200 | 70.7 | -0.38 | -0.53 | 70.51 | 71.69 | 69.75 | 847533 |
| 1779316800 | 71.08 | 1.75 | 2.52 | 69.99 | 71.25 | 69.0808 | 687535 |
| 1779230400 | 69.33 | -0.74 | -1.06 | 69.57 | 69.63 | 67.6 | 922094 |
| 1779144000 | 70.07 | -1.18 | -1.66 | 71.42 | 71.92 | 69.55 | 869275 |
| 1778884800 | 71.25 | -1.5 | -2.06 | 70.86 | 71.73 | 69.95 | 1297758 |
| 1778798400 | 72.75 | 2.42 | 3.44 | 72.9 | 73.42 | 71.59 | 1020040 |
| 1778712000 | 70.33 | 0.66 | 0.95 | 69.86 | 71.2299 | 69.59 | 778806 |
| 1778625600 | 69.67 | -1.49 | -2.09 | 70.93 | 71 | 68.28 | 945353 |
| 1778539200 | 71.16 | 0.2 | 0.28 | 71.18 | 71.84 | 70.145 | 950995 |
| 1778280000 | 70.96 | 0.44 | 0.62 | 71.12 | 71.445 | 70.54 | 567628 |
| 1778193600 | 70.52 | -1.63 | -2.26 | 72.3 | 72.55 | 70.24 | 761664 |
| 1778107200 | 72.15 | 2.36 | 3.38 | 71.39 | 73.44 | 71.125 | 1336176 |
| 1778020800 | 69.79 | 2.73 | 4.07 | 67.97 | 70.4 | 67.76 | 1176742 |
| 1777934400 | 67.06 | -1.6 | -2.33 | 68.23 | 68.78 | 66.209999 | 792176 |
| 1777675200 | 68.66 | -0.3 | -0.44 | 68.92 | 69.89 | 67.93 | 778116 |
| 1777588800 | 68.96 | 2.3 | 3.45 | 67.12 | 69.68 | 66.519999 | 957468 |
| 1777502400 | 66.66 | -2.31 | -3.35 | 68.87 | 69.025 | 66.489999 | 808254 |
| 1777416000 | 68.97 | -0.56 | -0.81 | 69.46 | 70.065 | 68.34 | 858794 |
| 1777329600 | 69.53 | 0.35 | 0.51 | 69.38 | 70.1 | 68.28 | 581350 |
| 1777070400 | 69.18 | 1.15 | 1.69 | 68.28 | 69.37 | 67.305 | 799433 |
| 1776984000 | 68.03 | -1.51 | -2.17 | 69.75 | 70.795 | 66.81 | 765800 |
| 1776897600 | 69.54 | 2.02 | 2.99 | 68.04 | 69.74 | 66.864999 | 947328 |
| 1776811200 | 67.52 | -0.02 | -0.03 | 67.5 | 70.01 | 67.36 | 1058621 |
| 1776724800 | 67.54 | 1.37 | 2.07 | 65.72 | 67.6 | 65.36 | 687868 |
| 1776465600 | 66.17 | 2.13 | 3.33 | 65.319999 | 67.5 | 64.75 | 960856 |
| 1776379200 | 64.04 | -0.87 | -1.34 | 64.78 | 65.61 | 63.73 | 922748 |
| 1776292800 | 64.91 | -1.03 | -1.56 | 65.81 | 66.44 | 64.48 | 877659 |
| 1776206400 | 65.94 | -0.31 | -0.47 | 66.36 | 66.98 | 65.67 | 800296 |
| 1776120000 | 66.25 | 0.46 | 0.70 | 65.2 | 66.379999 | 64.425 | 998822 |
| 1775860800 | 65.79 | 0.22 | 0.34 | 66 | 66.67 | 65.595 | 988033 |
| 1775774400 | 65.569999 | 1.26 | 1.96 | 63.93 | 66.05 | 63.16 | 1551413 |
| 1775688000 | 64.31 | 3.14 | 5.13 | 63.715 | 65.43 | 63.48 | 1444165 |
| 1775601600 | 61.17 | -0.1 | -0.16 | 61.25 | 61.78 | 60.41 | 1054176 |
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.
