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 | 1.9 | 2.96875 | 64 | 65.9 | 62.67 | 75546 | 64.15332574 | CS |
| 4 | 1.92 | 3.00093779306 | 63.98 | 67.02 | 59.52 | 90022 | 62.94815259 | CS |
| 12 | 1.21 | 1.87045911269 | 64.69 | 70.5 | 58.715 | 116524 | 65.31473053 | CS |
| 26 | 5.72 | 9.5048188767 | 60.18 | 70.5 | 57.1501 | 78801 | 64.80568993 | CS |
| 52 | 15.94 | 31.9055244195 | 49.96 | 70.5 | 47.53 | 84500 | 58.56585084 | CS |
| 156 | 19.87 | 43.1674994569 | 46.03 | 70.5 | 38.89 | 69797 | 51.83058673 | CS |
| 260 | 23.59 | 55.7551406287 | 42.31 | 70.5 | 16.27 | 68160 | 47.94276871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 64.48 | -0.48 | -0.74 | 63.96 | 64.83 | 63.07 | 66110 |
| 1736379600 | 64.959999 | 1.25 | 1.96 | 63.04 | 65.08 | 63.01 | 67274 |
| 1736293200 | 63.71 | 0.01 | 0.02 | 63.55 | 64.129999 | 62.67 | 65584 |
| 1736206800 | 63.7 | -0.31 | -0.48 | 64 | 64.37 | 63.0784 | 103214 |
| 1735947600 | 64.01 | 0.42 | 0.66 | 64.055 | 64.6499 | 62.6173 | 68102 |
| 1735861200 | 63.59 | -0.07 | -0.11 | 64.944999 | 67.019999 | 62.88 | 108485 |
| 1735688400 | 63.66 | 2.71 | 4.45 | 61.65 | 64.15 | 60.92 | 156648 |
| 1735602000 | 60.95 | 0.1 | 0.16 | 60.11 | 61.13 | 59.52 | 49955 |
| 1735342800 | 60.85 | -1.26 | -2.03 | 61.81 | 62.25 | 60.62 | 53447 |
| 1735256400 | 62.11 | -0.14 | -0.22 | 61.94 | 62.14 | 61.24 | 61027 |
| 1735077840 | 62.25 | 0.49 | 0.79 | 61.76 | 62.25 | 61.4 | 26370 |
| 1734997200 | 61.76 | -0.13 | -0.21 | 61.53 | 61.96 | 61.12 | 82871 |
| 1734738000 | 61.89 | 0.67 | 1.09 | 60.84 | 62.075 | 60.5148 | 155915 |
| 1734651600 | 61.22 | -0.03 | -0.05 | 62.44 | 62.803 | 60.7 | 69656 |
| 1734565200 | 61.25 | -3.04 | -4.73 | 64 | 64.665 | 60.89 | 166387 |
| 1734478800 | 64.29 | -0.26 | -0.40 | 64.099999 | 64.29 | 62.225 | 142671 |
| 1734392400 | 64.55 | 0.86 | 1.35 | 63.98 | 65.3 | 63.7201 | 86657 |
| 1734133200 | 63.69 | 0.21 | 0.33 | 63.28 | 64.12 | 62.52 | 69204 |
| 1734046800 | 63.48 | -2.56 | -3.88 | 65.86 | 66.18 | 63.17 | 119622 |
| 1733960400 | 66.04 | 4.01 | 6.46 | 62.73 | 66.349999 | 62.64 | 168671 |
| 1733874000 | 62.03 | 1.17 | 1.92 | 61.555 | 62.21 | 61 | 111720 |
| 1733787600 | 60.86 | -2.81 | -4.41 | 63.43 | 64 | 60.63 | 140976 |
| 1733528400 | 63.67 | -3.85 | -5.70 | 67.685 | 68.36 | 63.5 | 178115 |
| 1733442000 | 67.52 | 1.12 | 1.69 | 66.69 | 70.5 | 66.295 | 396246 |
| 1733355600 | 66.4 | 0.33 | 0.50 | 66.76 | 67.069999 | 65.05 | 393614 |
| 1733269200 | 66.069999 | -0.17 | -0.26 | 66.25 | 66.36 | 65.45 | 147411 |
| 1733182800 | 66.239999 | -0.76 | -1.13 | 67.4 | 67.54 | 66.15 | 132921 |
| 1732917840 | 67 | 1.14 | 1.73 | 67.2926 | 67.52 | 66.4 | 110344 |
| 1732750800 | 65.86 | -0.74 | -1.11 | 66.849999 | 66.849999 | 65.81 | 102684 |
| 1732664400 | 66.599999 | -0.83 | -1.23 | 67.2 | 67.8 | 66.37 | 144904 |
| 1732578000 | 67.43 | 1.15 | 1.74 | 67.25 | 68.12 | 67.05 | 187689 |
| 1732318800 | 66.28 | 1.13 | 1.73 | 65.66 | 66.66 | 65.23 | 155847 |
| 1732232400 | 65.15 | 0.02 | 0.03 | 65.31 | 66.015 | 65 | 113609 |
| 1732146000 | 65.129999 | -0.6 | -0.91 | 65.985 | 65.985 | 64.84 | 163119 |
| 1732059600 | 65.73 | -0.59 | -0.89 | 65.885 | 66.2178 | 65.5 | 59726 |
| 1731973200 | 66.319999 | -0.29 | -0.44 | 66.815 | 67.12 | 66.25 | 76599 |
| 1731714000 | 66.61 | -1.28 | -1.89 | 67.99 | 68.02 | 66.015 | 87078 |
| 1731627600 | 67.89 | -0.01 | -0.01 | 68.54 | 69.08 | 67.34 | 168864 |
| 1731541200 | 67.9 | -0.23 | -0.34 | 68.68 | 69.05 | 67.59 | 181384 |
| 1731454800 | 68.13 | -1.05 | -1.52 | 68.95 | 69.175 | 66.349999 | 146764 |
| 1731368400 | 69.18 | 1.1 | 1.62 | 68.28 | 70.045 | 68.28 | 380551 |
| 1731109200 | 68.08 | 0.36 | 0.53 | 68.19 | 69.6 | 66.83 | 276474 |
| 1731022800 | 67.72 | 2.07 | 3.15 | 67.71 | 70 | 66.03 | 245614 |
| 1730936400 | 65.65 | 3.97 | 6.44 | 64.39 | 66.793 | 64.349999 | 113405 |
| 1730850000 | 61.68 | 1.9 | 3.18 | 59.81 | 61.72 | 59.48 | 50342 |
| 1730763600 | 59.78 | 0.55 | 0.93 | 59.23 | 60.48 | 59.23 | 34763 |
| 1730500800 | 59.23 | 0.44 | 0.75 | 59.06 | 59.84 | 58.8325 | 50478 |
| 1730414400 | 58.79 | -2.9 | -4.70 | 61.55 | 61.55 | 58.715 | 52479 |
| 1730328000 | 61.69 | -0.14 | -0.23 | 61.91 | 62.92 | 61.525 | 31943 |
| 1730241600 | 61.83 | -0.35 | -0.56 | 61.38 | 62.27 | 61.38 | 17499 |
| 1730155200 | 62.18 | 0.18 | 0.29 | 62.25 | 62.91 | 62.17 | 31952 |
| 1729896000 | 62 | 0.61 | 0.99 | 61.99 | 62.71 | 61.74 | 28077 |
| 1729809600 | 61.39 | -0.72 | -1.16 | 62.23 | 62.25 | 61.16 | 25697 |
| 1729723200 | 62.11 | -0.2 | -0.32 | 62.21 | 62.4715 | 61.68 | 27533 |
| 1729636800 | 62.31 | -1.19 | -1.87 | 63.42 | 63.42 | 62.27 | 21598 |
| 1729550400 | 63.5 | -1.31 | -2.02 | 64.69 | 64.87 | 63.31 | 49462 |
| 1729291200 | 64.81 | -1.33 | -2.01 | 66.239999 | 66.5323 | 64.42 | 30434 |
| 1729204800 | 66.14 | -0.19 | -0.29 | 66.709999 | 66.989999 | 65.9 | 54096 |
| 1729118400 | 66.33 | 1.87 | 2.90 | 64.45 | 66.53 | 64.4 | 30578 |
| 1729032000 | 64.459999 | -0.18 | -0.28 | 64.87 | 65.5316 | 64.349999 | 29923 |
| 1728945600 | 64.64 | -0.09 | -0.14 | 64.45 | 64.959999 | 64.25 | 26357 |
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
