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 | -2.2 | -4.0915008369 | 53.77 | 55.7 | 51.39 | 10877682 | 53.61343339 | CS |
| 4 | -6.42 | -11.0708742887 | 57.99 | 59.09 | 50.5 | 12190835 | 54.38338608 | CS |
| 12 | -14.085 | -21.4530500343 | 65.655 | 66.74 | 50.5 | 10265075 | 57.14650993 | CS |
| 26 | -2.06 | -3.84113369383 | 53.63 | 66.74 | 50.5 | 9816283 | 58.07973022 | CS |
| 52 | -2.37074371 | -4.39508903093 | 53.94074371 | 68.56878563 | 48 | 8793005 | 56.75079095 | CS |
| 156 | 22.87089016 | 79.6919844814 | 28.69910984 | 68.56878563 | 23.68634387 | 3091947 | 55.48850665 | CS |
| 260 | 37.64644208 | 270.37946979 | 13.92355792 | 68.56878563 | 8.21699996 | 1987071 | 53.23180044 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 51.47 | -2.13 | -3.97 | 52.79 | 53.5 | 51.4 | 13866681 |
| 1741218000 | 53.6 | 0.43 | 0.81 | 53.39 | 54 | 52.9 | 8786295 |
| 1741131600 | 53.17 | -1.16 | -2.14 | 54 | 54 | 52.34 | 13482106 |
| 1741045200 | 54.33 | 0.36 | 0.67 | 55 | 55.7 | 53.85 | 12610996 |
| 1740786000 | 53.97 | 1.23 | 2.33 | 52.5 | 54.07 | 52.29 | 11463129 |
| 1740699600 | 52.74 | -0.68 | -1.27 | 53.77 | 54.09 | 52.51 | 8045882 |
| 1740613200 | 53.42 | 0.95 | 1.81 | 52.725 | 54.6 | 52.5801 | 20660819 |
| 1740526800 | 52.47 | 1.26 | 2.46 | 51.13 | 52.73 | 50.535 | 17734631 |
| 1740440400 | 51.21 | -0.3 | -0.58 | 51.62 | 51.73 | 50.5 | 15640538 |
| 1740181200 | 51.51 | -1.54 | -2.90 | 53.24 | 53.24 | 51.27 | 12631407 |
| 1740094800 | 53.05 | -0.75 | -1.39 | 53.88 | 53.88 | 52.52 | 10246485 |
| 1740008400 | 53.8 | -0.69 | -1.27 | 54.39 | 54.68 | 53.12 | 15631764 |
| 1739922000 | 54.49 | -2.59 | -4.54 | 56.975 | 56.975 | 54.37 | 15289751 |
| 1739576400 | 57.08 | -1.05 | -1.81 | 58.25 | 58.25 | 56.975 | 8753667 |
| 1739490000 | 58.13 | 0.84 | 1.47 | 57.86 | 58.41 | 57.346 | 9062494 |
| 1739403600 | 57.29 | 1.11 | 1.98 | 55.98 | 57.4 | 55.77 | 8240869 |
| 1739317200 | 56.18 | -1.62 | -2.80 | 57.57 | 58.05 | 56.16 | 10684401 |
| 1739230800 | 57.8 | 0.53 | 0.93 | 57.5 | 59.09 | 57.27 | 13775217 |
| 1738971600 | 57.27 | -0.05 | -0.09 | 57.44 | 57.88 | 56.8386 | 8774614 |
| 1738885200 | 57.32 | -0.19 | -0.33 | 57.99 | 58.28 | 56.55 | 10233345 |
| 1738798800 | 57.51 | -1.51 | -2.56 | 56 | 58.3 | 55.69 | 28233803 |
| 1738712400 | 59.02 | 0.66 | 1.13 | 58.57 | 59.19 | 58.28 | 16127671 |
| 1738626000 | 58.36 | 0.01 | 0.02 | 56.36 | 58.57 | 56.34 | 10812481 |
| 1738366800 | 58.35 | -0.64 | -1.08 | 59.06 | 59.06 | 58.2 | 8348963 |
| 1738280400 | 58.99 | 0.72 | 1.24 | 58.59 | 59.57 | 58.49 | 8714022 |
| 1738194000 | 58.27 | 0.44 | 0.76 | 57.14 | 58.56 | 57.14 | 6563588 |
| 1738107600 | 57.83 | -0.47 | -0.81 | 58.14 | 58.1746 | 57.07 | 8695093 |
| 1738021200 | 58.3 | 1.6 | 2.82 | 56.535 | 58.48 | 56.22 | 12035161 |
| 1737762000 | 56.7 | 0.8 | 1.43 | 57.5 | 57.5 | 56.34 | 11113822 |
| 1737675600 | 55.9 | 0 | 0.00 | 55.9 | 55.9 | 55.9 | 0 |
| 1737589200 | 55.9 | -0.3 | -0.53 | 56.33 | 56.33 | 55.3 | 12137963 |
| 1737502800 | 56.2 | -1.32 | -2.29 | 57.725 | 57.84 | 56.055 | 13855305 |
| 1737157200 | 57.52 | -0.84 | -1.44 | 58.71 | 58.9 | 57.08 | 9357016 |
| 1737070800 | 58.36 | 0.99 | 1.73 | 57.44 | 59.11 | 57.07 | 9366707 |
| 1736984400 | 57.37 | 0.93 | 1.65 | 57.38 | 57.63 | 56.85 | 10490962 |
| 1736898000 | 56.44 | 0.18 | 0.32 | 56.87 | 56.87 | 55.98 | 6009411 |
| 1736811600 | 56.26 | -0.24 | -0.42 | 56.32 | 56.48 | 55.47 | 8239890 |
| 1736552400 | 56.5 | -1.42 | -2.45 | 57.54 | 57.78 | 56.42 | 10640695 |
| 1736379600 | 57.92 | -0.07 | -0.12 | 57.98 | 58.14 | 57.4 | 9315239 |
| 1736293200 | 57.99 | -0.81 | -1.38 | 58.8 | 58.95 | 57.865 | 8530532 |
| 1736206800 | 58.8 | -0.9 | -1.51 | 60.03 | 60.03 | 58.5 | 10245806 |
| 1735947600 | 59.7 | -0.19 | -0.32 | 60.24 | 60.24 | 59.21 | 5914895 |
| 1735861200 | 59.89 | -0.41 | -0.68 | 61.05 | 61.16 | 59.69 | 5793788 |
| 1735688400 | 60.3 | 0.21 | 0.35 | 60.25 | 60.69 | 59.89 | 5317785 |
| 1735602000 | 60.09 | -0.69 | -1.14 | 59.81 | 60.635 | 59.78 | 4927000 |
| 1735342800 | 60.78 | -0.69 | -1.12 | 61.07 | 61.15 | 60.43 | 4433312 |
| 1735256400 | 61.47 | -0.77 | -1.24 | 61.7 | 62.11 | 61.46 | 5520421 |
| 1735077840 | 62.24 | 0.66 | 1.07 | 61.7 | 62.43 | 61.61 | 2534617 |
| 1734997200 | 61.58 | -0.29 | -0.47 | 61.41 | 61.94 | 60.96 | 8453206 |
| 1734738000 | 61.87 | 0.13 | 0.21 | 61.37 | 62.88 | 61.105 | 12709839 |
| 1734651600 | 61.74 | 0.4 | 0.65 | 62.25 | 62.75 | 61.25 | 8032137 |
| 1734565200 | 61.34 | -2.95 | -4.59 | 64.209999 | 64.209999 | 61.3 | 10089517 |
| 1734478800 | 64.29 | -0.51 | -0.79 | 64.099999 | 64.87 | 63.97 | 7540002 |
| 1734392400 | 64.8 | 0.21 | 0.33 | 64.989999 | 65.349999 | 64.55 | 7267519 |
| 1734133200 | 64.59 | -1.57 | -2.37 | 66.26 | 66.43 | 64.224 | 6239435 |
| 1734046800 | 66.16 | 0.59 | 0.90 | 65.95 | 66.739999 | 65.41 | 10051233 |
| 1733960400 | 65.569999 | 0.74 | 1.14 | 65.31 | 65.79 | 64.93 | 7540033 |
| 1733874000 | 64.83 | 0.25 | 0.39 | 64.59 | 65.11 | 64.319999 | 7253069 |
| 1733787600 | 64.58 | -0.82 | -1.25 | 65.739999 | 65.739999 | 63.74 | 10121582 |
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
