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 | -0.29 | -0.453479280688 | 63.95 | 64.28 | 61.9 | 453459 | 63.18531907 | CS |
| 4 | 1.67 | 2.69398290047 | 61.99 | 64.48 | 60.88 | 406011 | 63.01405674 | CS |
| 12 | -3.05 | -4.57202818168 | 66.71 | 70.92 | 57.25 | 490949 | 64.26117395 | CS |
| 26 | 2.62 | 4.29226736566 | 61.04 | 70.92 | 57.25 | 598060 | 64.42293554 | CS |
| 52 | 4.27 | 7.18976258629 | 59.39 | 70.92 | 51.595 | 632153 | 60.39570213 | CS |
| 156 | -6.86 | -9.72773681225 | 70.52 | 71.06 | 43.54 | 654170 | 58.31980016 | CS |
| 260 | -2.08 | -3.16397931244 | 65.74 | 81.54 | 29.36 | 715718 | 57.41710156 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 63.66 | 0.67 | 1.06 | 63.44 | 64.22 | 62.8774 | 783726 |
| 1739490000 | 62.99 | 0.31 | 0.49 | 63.1 | 64.01 | 61.9 | 681965 |
| 1739403600 | 62.68 | -0.82 | -1.29 | 62.86 | 62.86 | 61.96 | 552907 |
| 1739317200 | 63.5 | 0.13 | 0.21 | 63.26 | 63.74 | 62.87 | 395322 |
| 1739230800 | 63.37 | -0.52 | -0.81 | 64.03 | 64.28 | 63.22 | 309150 |
| 1738971600 | 63.89 | -0.21 | -0.33 | 63.95 | 64.19 | 63.31 | 327951 |
| 1738885200 | 64.099999 | 0.18 | 0.28 | 64.31 | 64.48 | 63.7301 | 396885 |
| 1738798800 | 63.92 | 1.05 | 1.67 | 63.44 | 64.06 | 62.82 | 280887 |
| 1738712400 | 62.87 | 0.13 | 0.21 | 62.57 | 63.305 | 62.51 | 296703 |
| 1738626000 | 62.74 | -0.48 | -0.76 | 62 | 63.485 | 61.5925 | 284141 |
| 1738366800 | 63.22 | -0.61 | -0.96 | 63.52 | 63.95 | 62.95 | 551495 |
| 1738280400 | 63.83 | 0.71 | 1.12 | 63.79 | 64.3 | 63.42 | 380843 |
| 1738194000 | 63.12 | 0.25 | 0.40 | 63.07 | 63.83 | 62.56 | 297282 |
| 1738107600 | 62.87 | -1.21 | -1.89 | 63.78 | 64.19 | 62.6 | 398068 |
| 1738021200 | 64.08 | 2.26 | 3.66 | 62.51 | 64.14 | 62.05 | 408212 |
| 1737762000 | 61.82 | 0.08 | 0.13 | 61.25 | 62.05 | 60.88 | 437528 |
| 1737675600 | 61.74 | 0 | 0.00 | 61.74 | 61.74 | 61.74 | 0 |
| 1737589200 | 61.74 | -0.77 | -1.23 | 62.32 | 62.62 | 61.73 | 373837 |
| 1737502800 | 62.51 | 0.54 | 0.87 | 62.435 | 63.19 | 62.17 | 348502 |
| 1737157200 | 61.97 | -0.16 | -0.26 | 61.99 | 62.84 | 61.91 | 586528 |
| 1737070800 | 62.13 | 1.47 | 2.42 | 60.75 | 62.17 | 60.55 | 361489 |
| 1736984400 | 60.66 | 1.18 | 1.98 | 60.85 | 61.31 | 60.15 | 473668 |
| 1736898000 | 59.48 | 1.27 | 2.18 | 58.56 | 59.58 | 58.435 | 479026 |
| 1736811600 | 58.21 | 0.51 | 0.88 | 57.39 | 58.33 | 57.25 | 484333 |
| 1736552400 | 57.7 | -2.32 | -3.87 | 58.69 | 59.02 | 57.31 | 836809 |
| 1736379600 | 60.02 | -0.5 | -0.83 | 59.82 | 60.16 | 58.545 | 489388 |
| 1736293200 | 60.52 | -0.24 | -0.39 | 60.61 | 61.245 | 60.36 | 459070 |
| 1736206800 | 60.76 | -1.14 | -1.84 | 61.545 | 61.88 | 60.465 | 519215 |
| 1735947600 | 61.9 | 0.01 | 0.02 | 62.49 | 62.49 | 61.33 | 507219 |
| 1735861200 | 61.89 | -0.55 | -0.88 | 62.785 | 63.03 | 61.76 | 299232 |
| 1735688400 | 62.44 | 0.34 | 0.55 | 62.29 | 62.93 | 62.05 | 324752 |
| 1735602000 | 62.1 | -0.44 | -0.70 | 62.135 | 62.469 | 61.34 | 370256 |
| 1735342800 | 62.54 | -0.91 | -1.43 | 63.02 | 63.76 | 62.19 | 308987 |
| 1735256400 | 63.45 | -0.08 | -0.13 | 63.51 | 63.61 | 63.06 | 290871 |
| 1735077840 | 63.53 | 1.03 | 1.65 | 62.83 | 63.53 | 62.595 | 152806 |
| 1734997200 | 62.5 | -0.32 | -0.51 | 62.67 | 62.79 | 61.82 | 443850 |
| 1734738000 | 62.82 | 1.27 | 2.06 | 61.66 | 63.43 | 61.58 | 1345371 |
| 1734651600 | 61.55 | -0.59 | -0.95 | 62.46 | 63.545 | 61.05 | 657321 |
| 1734565200 | 62.14 | -3.03 | -4.65 | 65.285 | 65.65 | 62.09 | 718459 |
| 1734478800 | 65.17 | -0.8 | -1.21 | 65.39 | 65.42 | 64.64 | 599515 |
| 1734392400 | 65.97 | 0.34 | 0.52 | 65.819999 | 66.45 | 65.72 | 351556 |
| 1734133200 | 65.629999 | 0.11 | 0.17 | 65.265 | 65.879999 | 65.06 | 267466 |
| 1734046800 | 65.519999 | 0.01 | 0.02 | 65.735 | 66.03 | 65.290099 | 348305 |
| 1733960400 | 65.51 | -0.31 | -0.47 | 66.114999 | 66.66 | 65.25 | 857284 |
| 1733874000 | 65.819999 | -1.91 | -2.82 | 66.129999 | 66.93 | 65.2 | 600685 |
| 1733787600 | 67.73 | -1.08 | -1.57 | 68.115 | 68.55 | 67.66 | 348673 |
| 1733528400 | 68.81 | -0.06 | -0.09 | 69.2 | 69.53 | 68.615 | 451734 |
| 1733442000 | 68.87 | 0.07 | 0.10 | 68.9 | 69.21 | 68.16 | 552990 |
| 1733355600 | 68.8 | -0.81 | -1.16 | 69.485 | 70 | 68.36 | 556148 |
| 1733269200 | 69.61 | -0.83 | -1.18 | 70.59 | 70.68 | 69.26 | 734165 |
| 1733182800 | 70.44 | 0.29 | 0.41 | 70.15 | 70.56 | 69.12 | 786319 |
| 1732917840 | 70.15 | -0.48 | -0.68 | 70.92 | 70.92 | 70.05 | 316616 |
| 1732750800 | 70.63 | 1.38 | 1.99 | 69.7 | 70.82 | 69.62 | 821832 |
| 1732664400 | 69.25 | -0.37 | -0.53 | 69.02 | 69.4 | 68.441 | 708323 |
| 1732578000 | 69.62 | 1.98 | 2.93 | 68.32 | 70.92 | 68.305 | 881390 |
| 1732318800 | 67.64 | 1.22 | 1.84 | 66.709999 | 67.65 | 66.545 | 497931 |
| 1732232400 | 66.42 | 0.01 | 0.02 | 66.319999 | 66.72 | 66.165 | 396865 |
| 1732146000 | 66.41 | 0.16 | 0.24 | 66.14 | 66.5 | 65.879999 | 421753 |
| 1732059600 | 66.25 | 0.86 | 1.32 | 65.08 | 66.319999 | 64.51 | 671572 |
| 1731973200 | 65.39 | 0.41 | 0.63 | 64.54 | 65.41 | 64.54 | 465786 |
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
