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 | 3.01 | 5.25305410122 | 57.3 | 60.31 | 56.68 | 345800 | 58.58150061 | CS |
| 4 | -1 | -1.63105529277 | 61.31 | 62.41 | 56.2387 | 373833 | 58.23323809 | CS |
| 12 | 5.12 | 9.27704294256 | 55.19 | 64.3 | 52.8 | 367512 | 57.82102169 | CS |
| 26 | 2.94 | 5.12462959735 | 57.37 | 64.3 | 52.8 | 374736 | 57.61357512 | CS |
| 52 | 5.93 | 10.9047443913 | 54.38 | 64.8 | 52.8 | 347219 | 58.76350349 | CS |
| 156 | 17.82 | 41.9392798305 | 42.49 | 64.8 | 39 | 384296 | 55.66700897 | CS |
| 260 | 17.82 | 41.9392798305 | 42.49 | 64.8 | 39 | 384296 | 55.66700897 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 59.62 | 0.99 | 1.69 | 58.835 | 59.79 | 58.6567 | 277284 |
| 1735861200 | 58.63 | 0.41 | 0.70 | 58.13 | 59.29 | 58.13 | 328988 |
| 1735688400 | 58.22 | 0.07 | 0.12 | 58.25 | 58.73 | 57.84 | 362011 |
| 1735602000 | 58.15 | 0.14 | 0.24 | 57.625 | 58.18 | 56.68 | 404830 |
| 1735342800 | 58.01 | -0.19 | -0.33 | 57.895 | 58.31 | 57.03 | 246562 |
| 1735256400 | 58.2 | 0.62 | 1.08 | 57.33 | 58.22 | 57.09 | 210260 |
| 1735077840 | 57.58 | 0.77 | 1.36 | 56.69 | 57.61 | 56.32 | 94241 |
| 1734997200 | 56.81 | 0.37 | 0.66 | 56.49 | 56.95 | 56.2387 | 267315 |
| 1734738000 | 56.44 | -0.52 | -0.91 | 57.05 | 57.66 | 56.38 | 1447007 |
| 1734651600 | 56.96 | -0.11 | -0.19 | 57.07 | 57.5 | 56.64 | 549928 |
| 1734565200 | 57.07 | -1.57 | -2.68 | 58.96 | 59.355 | 56.86 | 621369 |
| 1734478800 | 58.64 | -1.65 | -2.74 | 59.81 | 60.03 | 58.38 | 269508 |
| 1734392400 | 60.29 | 0.45 | 0.75 | 59.455 | 60.54 | 59.13 | 391850 |
| 1734133200 | 59.84 | -0.94 | -1.55 | 60.62 | 60.818 | 59.67 | 329787 |
| 1734046800 | 60.78 | -0.51 | -0.83 | 60.48 | 61.49 | 60.48 | 168216 |
| 1733960400 | 61.29 | -0.49 | -0.79 | 62.39 | 62.41 | 61.03 | 263708 |
| 1733874000 | 61.78 | 0.65 | 1.06 | 60.98 | 62.11 | 60.21 | 223212 |
| 1733787600 | 61.13 | 0.46 | 0.76 | 60.705 | 61.87 | 60.65 | 196130 |
| 1733528400 | 60.67 | -0.45 | -0.74 | 61.49 | 61.625 | 60.58 | 197846 |
| 1733442000 | 61.12 | -1.31 | -2.10 | 62.265 | 62.5433 | 61.04 | 447132 |
| 1733355600 | 62.43 | -0.27 | -0.43 | 63.165 | 63.51 | 62.38 | 205461 |
| 1733269200 | 62.7 | -0.51 | -0.81 | 63.35 | 63.51 | 62.4706 | 243077 |
| 1733182800 | 63.21 | 0.53 | 0.85 | 62.74 | 63.52 | 61.89 | 458835 |
| 1732917840 | 62.68 | -0.09 | -0.14 | 62.92 | 63.31 | 62.44 | 242392 |
| 1732750800 | 62.77 | -0.47 | -0.74 | 63.66 | 64.3 | 62.425 | 371121 |
| 1732664400 | 63.24 | 1.04 | 1.67 | 62.89 | 64 | 61.99 | 605316 |
| 1732578000 | 62.2 | 2.09 | 3.48 | 61.11 | 63.03 | 61.005 | 579614 |
| 1732318800 | 60.11 | 1.87 | 3.21 | 58.6 | 60.25 | 58.6 | 509448 |
| 1732232400 | 58.24 | 1.38 | 2.43 | 57.59 | 58.84 | 57.3033 | 320921 |
| 1732146000 | 56.86 | 0.41 | 0.73 | 56.445 | 56.93 | 55.92 | 240051 |
| 1732059600 | 56.45 | 0.42 | 0.75 | 55.4 | 56.57 | 55.22 | 201902 |
| 1731973200 | 56.03 | 0.54 | 0.97 | 55.64 | 56.29 | 55.39 | 291214 |
| 1731714000 | 55.49 | 0.2 | 0.36 | 55.11 | 55.58 | 54.78 | 269484 |
| 1731627600 | 55.29 | -0.35 | -0.63 | 56 | 56 | 54.35 | 338049 |
| 1731541200 | 55.64 | -0.89 | -1.57 | 56.36 | 56.71 | 55.36 | 192758 |
| 1731454800 | 56.53 | 0.17 | 0.30 | 56.24 | 57.23 | 56.165 | 384454 |
| 1731368400 | 56.36 | -0.32 | -0.56 | 56.66 | 57.1399 | 56.03 | 293256 |
| 1731109200 | 56.68 | -0.24 | -0.42 | 56.885 | 57.33 | 56.21 | 398120 |
| 1731022800 | 56.92 | -0.1 | -0.18 | 56.48 | 58.1575 | 55.14 | 738116 |
| 1730936400 | 57.02 | 3.02 | 5.59 | 56.62 | 57.5 | 56.12 | 659567 |
| 1730850000 | 54 | 0.65 | 1.22 | 53.135 | 54.34 | 52.9 | 410450 |
| 1730763600 | 53.35 | -0.63 | -1.17 | 53.59 | 54.2 | 52.89 | 297508 |
| 1730500800 | 53.98 | -0.29 | -0.53 | 54.53 | 54.98 | 53.74 | 467719 |
| 1730414400 | 54.27 | -1.34 | -2.41 | 55.6308 | 55.6308 | 54.18 | 631365 |
| 1730328000 | 55.61 | -0.13 | -0.23 | 55.6662 | 56.69 | 55.55 | 178425 |
| 1730241600 | 55.74 | 0.07 | 0.13 | 55.11 | 56.19 | 55.11 | 264020 |
| 1730155200 | 55.67 | 0.41 | 0.74 | 55.6 | 55.82 | 55.31 | 192975 |
| 1729896000 | 55.26 | 0.53 | 0.97 | 55.09 | 55.73 | 54.65 | 212253 |
| 1729809600 | 54.73 | -0.14 | -0.26 | 55.25 | 55.25 | 54.345 | 229829 |
| 1729723200 | 54.87 | -0.74 | -1.33 | 55.3 | 55.93 | 54.2978 | 235771 |
| 1729636800 | 55.61 | -1.24 | -2.18 | 56.2656 | 56.695 | 54.94 | 397348 |
| 1729550400 | 56.85 | -1.36 | -2.34 | 58.17 | 58.485 | 56.73 | 506410 |
| 1729291200 | 58.21 | 0.29 | 0.50 | 58 | 58.21 | 56.93 | 418017 |
| 1729204800 | 57.92 | 2.32 | 4.17 | 56.97 | 58.27 | 56.0101 | 495331 |
| 1729118400 | 55.6 | 0.8 | 1.46 | 55.1 | 56 | 54.71 | 320657 |
| 1729032000 | 54.8 | -0.23 | -0.42 | 55.64 | 56.737 | 54.75 | 502914 |
| 1728945600 | 55.03 | -0.03 | -0.05 | 55.19 | 55.45 | 54.82 | 170959 |
| 1728686400 | 55.06 | 1.01 | 1.87 | 54.05 | 55.3 | 53.94 | 201790 |
| 1728600000 | 54.05 | 0.03 | 0.06 | 53.57 | 54.33 | 53.34 | 246224 |
| 1728513600 | 54.02 | 0.29 | 0.54 | 53.86 | 54.34 | 53.59 | 372122 |
| 1728427200 | 53.73 | -0.68 | -1.25 | 54.46 | 54.49 | 53.59 | 297398 |
| 1728340800 | 54.41 | -1.47 | -2.63 | 55.36 | 55.58 | 54.2 | 414615 |
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
