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 | -1.82 | -4.35510887772 | 41.79 | 43.1 | 37.18 | 664144 | 39.79157344 | CS |
| 4 | -31.52 | -44.090082529 | 71.49 | 72.3 | 37.18 | 975698 | 46.8642006 | CS |
| 12 | -28.81 | -41.8871765048 | 68.78 | 77.9325 | 37.18 | 734466 | 58.55279147 | CS |
| 26 | -13.53 | -25.2897196262 | 53.5 | 77.9325 | 37.18 | 743566 | 59.21270799 | CS |
| 52 | -13.53 | -25.2897196262 | 53.5 | 77.9325 | 37.18 | 743566 | 59.21270799 | CS |
| 156 | -13.53 | -25.2897196262 | 53.5 | 77.9325 | 37.18 | 743566 | 59.21270799 | CS |
| 260 | -13.53 | -25.2897196262 | 53.5 | 77.9325 | 37.18 | 743566 | 59.21270799 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 39.97 | 0.43 | 1.09 | 39.75 | 40.39 | 38 | 484361 |
| 1741304400 | 39.54 | -0.32 | -0.80 | 38.66 | 39.8 | 37.65 | 768172 |
| 1741218000 | 39.86 | 1.85 | 4.87 | 37.38 | 39.95 | 37.38 | 672920 |
| 1741131600 | 38.01 | -1.28 | -3.26 | 38.61 | 38.97 | 37.18 | 573126 |
| 1741045200 | 39.29 | -2.31 | -5.55 | 41.24 | 41.955 | 38.985 | 512012 |
| 1740786000 | 41.6 | -0.3 | -0.72 | 41.79 | 43.1 | 41.13 | 788814 |
| 1740699600 | 41.9 | -3.1 | -6.89 | 45.87 | 46 | 41.75 | 1725930 |
| 1740613200 | 45 | 2.7 | 6.38 | 42.42 | 45.83 | 42.31 | 1253059 |
| 1740526800 | 42.3 | 3.68 | 9.53 | 38.64 | 42.94 | 37.84 | 1382056 |
| 1740440400 | 38.62 | -4.94 | -11.34 | 43.24 | 43.84 | 38.46 | 1372635 |
| 1740181200 | 43.56 | -2.98 | -6.40 | 46.81 | 46.97 | 43.395 | 747659 |
| 1740094800 | 46.54 | -0.04 | -0.09 | 47.29 | 47.38 | 45.73 | 651234 |
| 1740008400 | 46.58 | -1.31 | -2.74 | 47.51 | 47.86 | 46.16 | 851576 |
| 1739922000 | 47.89 | -0.25 | -0.52 | 48.46 | 49.2099 | 46.3 | 1048851 |
| 1739576400 | 48.14 | -1.4 | -2.83 | 50.06 | 50.41 | 47.34 | 1010357 |
| 1739490000 | 49.54 | -6.45 | -11.52 | 56 | 56.255 | 47.62 | 1851730 |
| 1739403600 | 55.99 | -12.43 | -18.17 | 67.71 | 68.99 | 55.51 | 2042925 |
| 1739317200 | 68.42 | -1.5 | -2.15 | 69.14 | 69.96 | 66.87 | 456508 |
| 1739230800 | 69.92 | -0.36 | -0.51 | 70.6 | 71 | 68.1825 | 382046 |
| 1738971600 | 70.28 | -0.44 | -0.62 | 71.49 | 72.3 | 70.02 | 430813 |
| 1738885200 | 70.72 | 1.64 | 2.37 | 69.75 | 71.0117 | 68.25 | 282229 |
| 1738798800 | 69.08 | 1.47 | 2.17 | 68.16 | 70.35 | 67.24 | 362114 |
| 1738712400 | 67.61 | 0.96 | 1.44 | 66.65 | 68.12 | 65.885 | 362370 |
| 1738626000 | 66.65 | -2.16 | -3.14 | 66.81 | 68.74 | 65.599999 | 413945 |
| 1738366800 | 68.81 | -1.68 | -2.38 | 71.69 | 71.69 | 67.305 | 901408 |
| 1738280400 | 70.49 | 3.93 | 5.90 | 68.32 | 71.23 | 66.569999 | 468807 |
| 1738194000 | 66.56 | -1.43 | -2.10 | 67.7 | 69.035 | 66.36 | 519385 |
| 1738107600 | 67.99 | -0.46 | -0.67 | 70.33 | 70.75 | 64.86 | 746598 |
| 1738021200 | 68.45 | -8.31 | -10.83 | 72.51 | 73.25 | 66.069999 | 1686161 |
| 1737762000 | 76.76 | 0.66 | 0.87 | 75.32 | 77.9325 | 75.2 | 747815 |
| 1737675600 | 76.1 | 0 | 0.00 | 76.1 | 76.1 | 76.1 | 0 |
| 1737589200 | 76.1 | 3.6 | 4.97 | 72.92 | 77.0299 | 72.815 | 587255 |
| 1737502800 | 72.5 | 2.82 | 4.05 | 70.19 | 73.505 | 69.67 | 323957 |
| 1737157200 | 69.68 | 3.39 | 5.11 | 68.15 | 71.24 | 66.5 | 1976250 |
| 1737070800 | 66.29 | -3.66 | -5.23 | 69.9 | 70.25 | 66.18 | 641440 |
| 1736984400 | 69.95 | 0.61 | 0.88 | 71.9 | 73.83 | 69.88 | 463782 |
| 1736898000 | 69.34 | 3.47 | 5.27 | 66.64 | 69.92 | 66.364999 | 215990 |
| 1736811600 | 65.87 | 1.2 | 1.86 | 64.55 | 66.06 | 64.5 | 283022 |
| 1736552400 | 64.67 | -1.99 | -2.99 | 65.815 | 66.349999 | 64.599999 | 270017 |
| 1736379600 | 66.66 | -2.46 | -3.56 | 68.745 | 69.82 | 66.53 | 409105 |
| 1736293200 | 69.12 | 1.42 | 2.10 | 68.0475 | 70.14 | 67.45 | 502392 |
| 1736206800 | 67.7 | -1.26 | -1.83 | 68.91 | 70.75 | 67.48 | 430891 |
| 1735947600 | 68.96 | -0.32 | -0.46 | 70.28 | 70.28 | 67.345 | 583735 |
| 1735861200 | 69.28 | 3.53 | 5.37 | 66.3 | 70.65 | 65.769999 | 730377 |
| 1735688400 | 65.75 | -1.12 | -1.67 | 66.989999 | 67.52 | 65.28 | 564796 |
| 1735602000 | 66.87 | -2.98 | -4.27 | 69.175 | 69.175 | 66.22 | 462642 |
| 1735342800 | 69.85 | -3.76 | -5.11 | 72.16 | 73.01 | 69.05 | 271153 |
| 1735256400 | 73.61 | 3.03 | 4.29 | 70.36 | 73.73 | 69.77 | 228324 |
| 1735077840 | 70.58 | 1.78 | 2.59 | 68.76 | 70.65 | 68.4 | 168507 |
| 1734997200 | 68.8 | 1.71 | 2.55 | 66.569999 | 68.82 | 66.375 | 399394 |
| 1734738000 | 67.09 | 2.49 | 3.85 | 64.025 | 67.39 | 63.465 | 1500591 |
| 1734651600 | 64.599999 | -3.9 | -5.69 | 68.53 | 69.98 | 64.22 | 1075348 |
| 1734565200 | 68.5 | -1.17 | -1.68 | 69.77 | 71.26 | 68.06 | 1096323 |
| 1734478800 | 69.67 | -1.49 | -2.09 | 70.52 | 70.77 | 68.83 | 640931 |
| 1734392400 | 71.16 | 2.99 | 4.39 | 67.59 | 71.42 | 67.59 | 427548 |
| 1734133200 | 68.17 | -0.63 | -0.92 | 69.475 | 69.475 | 67.05 | 309918 |
| 1734046800 | 68.8 | 0.97 | 1.43 | 67.965 | 71.035 | 67.23 | 697930 |
| 1733960400 | 67.83 | 1.67 | 2.52 | 67.21 | 67.85 | 65.819999 | 690476 |
| 1733874000 | 66.16 | -0.79 | -1.18 | 66.41 | 67.06 | 65.59 | 299719 |
| 1733787600 | 66.95 | -1.67 | -2.43 | 68.65 | 69.6699 | 66.544399 | 440189 |
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
