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 | -0.88 | -1.4175257732 | 62.08 | 64.335 | 60.8403 | 2658877 | 62.68600946 | CS |
| 4 | 0.91 | 1.5093713717 | 60.29 | 64.335 | 58.73 | 2868510 | 61.27112199 | CS |
| 12 | 1.85 | 3.11710193766 | 59.35 | 64.335 | 57.38 | 3183382 | 60.47584847 | CS |
| 26 | 5.96 | 10.7892831282 | 55.24 | 64.335 | 52.43 | 3461402 | 58.33958398 | CS |
| 52 | 8.4 | 15.9090909091 | 52.8 | 64.335 | 46.34 | 3493290 | 54.2996386 | CS |
| 156 | -13.01 | -17.5313300094 | 74.21 | 87.1 | 46.34 | 2680311 | 65.18960883 | CS |
| 260 | -9.21 | -13.080528334 | 70.41 | 87.1 | 46.34 | 2497605 | 65.47993626 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 61.27 | -1.28 | -2.05 | 62.1 | 62.1 | 60.8403 | 1867160 |
| 1783464000 | 62.55 | -1.05 | -1.65 | 63.63 | 63.67 | 62.32 | 2079747 |
| 1783377600 | 63.6 | 0.95 | 1.52 | 62.54 | 64.334999 | 62.18 | 3334352 |
| 1783032000 | 62.65 | 0.85 | 1.38 | 62.08 | 62.75 | 61.72 | 3354248 |
| 1782945600 | 61.8 | 0.71 | 1.16 | 61.18 | 62.4 | 60.82 | 2231337 |
| 1782859200 | 61.09 | 0.42 | 0.69 | 60.43 | 61.345 | 60.12 | 2851436 |
| 1782772800 | 60.67 | -0.81 | -1.32 | 61.13 | 61.41 | 60.19 | 1936025 |
| 1782513600 | 61.48 | -0.25 | -0.40 | 61.63 | 61.73 | 61.01 | 3560410 |
| 1782427200 | 61.73 | 1.34 | 2.22 | 60.9 | 61.985 | 60.6679 | 2595993 |
| 1782340800 | 60.39 | 0.05 | 0.08 | 60.94 | 61.09 | 59.73 | 3328770 |
| 1782254400 | 60.34 | -1.33 | -2.16 | 61.17 | 61.31 | 60.1 | 1997044 |
| 1782168000 | 61.67 | 0.64 | 1.05 | 61.06 | 62.095 | 60.6822 | 2562957 |
| 1781822400 | 61.03 | 0.35 | 0.58 | 61.4 | 61.4 | 60.39 | 5619533 |
| 1781736000 | 60.68 | -0.75 | -1.22 | 61.31 | 63 | 60.62 | 3440262 |
| 1781649600 | 61.43 | 1.15 | 1.91 | 60.53 | 61.52 | 60 | 2653238 |
| 1781563200 | 60.28 | 0.14 | 0.23 | 60.94 | 61.16 | 59.67 | 3108269 |
| 1781304000 | 60.14 | 0.3 | 0.50 | 59.63 | 60.805 | 59.615 | 2171988 |
| 1781217600 | 59.84 | -0.22 | -0.37 | 60.29 | 60.5 | 58.73 | 2940407 |
| 1781131200 | 60.06 | -2.72 | -4.33 | 62.59 | 63.4 | 59.973 | 3104691 |
| 1781044800 | 62.78 | 1.62 | 2.65 | 61.6 | 62.83 | 61.13 | 4158642 |
| 1780958400 | 61.16 | -0.12 | -0.20 | 60.7 | 61.44 | 60.44 | 3014929 |
| 1780699200 | 61.28 | -0.19 | -0.31 | 61.63 | 61.75 | 60.95 | 2328464 |
| 1780612800 | 61.47 | 0.87 | 1.44 | 61.12 | 61.71 | 60.46 | 3340281 |
| 1780526400 | 60.6 | 0.44 | 0.73 | 60.22 | 61.24 | 60.055 | 3336807 |
| 1780440000 | 60.16 | 1.44 | 2.45 | 58.9 | 60.32 | 58.63 | 5342661 |
| 1780353600 | 58.72 | 0.4 | 0.69 | 58.11 | 59.21 | 57.88 | 5553687 |
| 1780094400 | 58.32 | -0.85 | -1.44 | 58.55 | 59.47 | 58.175 | 7966000 |
| 1780008000 | 59.17 | -0.74 | -1.24 | 59.6 | 59.6 | 58.43 | 3138728 |
| 1779921600 | 59.91 | -0.41 | -0.68 | 60.46 | 60.675 | 59.78 | 1839907 |
| 1779835200 | 60.32 | 1.19 | 2.01 | 59.22 | 60.33 | 58.575 | 2452620 |
| 1779489600 | 59.13 | 0.11 | 0.19 | 58.86 | 59.455 | 58.58 | 2052261 |
| 1779403200 | 59.02 | -0.01 | -0.02 | 58.78 | 59.521 | 57.75 | 2373039 |
| 1779316800 | 59.03 | 0.83 | 1.43 | 58.13 | 59.16 | 57.38 | 3464493 |
| 1779230400 | 58.2 | -0.81 | -1.37 | 59.01 | 59.515 | 58.19 | 2744378 |
| 1779144000 | 59.01 | 0.29 | 0.49 | 58.94 | 59.535 | 58.715 | 2340537 |
| 1778884800 | 58.72 | -0.2 | -0.34 | 58.84 | 59.495 | 58.7 | 2907031 |
| 1778798400 | 58.92 | -0.5 | -0.84 | 59.81 | 60.1 | 58.4 | 3450088 |
| 1778712000 | 59.42 | -0.85 | -1.41 | 60.15 | 60.52 | 59.05 | 2678331 |
| 1778625600 | 60.27 | -0.04 | -0.07 | 60.59 | 60.67 | 59.46 | 2261271 |
| 1778539200 | 60.31 | -0.12 | -0.20 | 61.19 | 61.57 | 60.14 | 2548207 |
| 1778280000 | 60.43 | -0.47 | -0.77 | 60.88 | 61.115 | 60.34 | 2769596 |
| 1778193600 | 60.9 | 0.5 | 0.83 | 60.71 | 61.15 | 59.96 | 2810018 |
| 1778107200 | 60.4 | -0.29 | -0.48 | 61.2 | 61.5 | 59.88 | 4219362 |
| 1778020800 | 60.69 | 0.61 | 1.02 | 60.41 | 61.08 | 60.068 | 2411324 |
| 1777934400 | 60.08 | 1.05 | 1.78 | 59.19 | 61.155 | 59.19 | 3166866 |
| 1777675200 | 59.03 | -0.76 | -1.27 | 59.79 | 60.85 | 58.495 | 3257782 |
| 1777588800 | 59.79 | -1.96 | -3.17 | 62.11 | 62.805 | 57.8 | 7359250 |
| 1777502400 | 61.75 | -0.02 | -0.03 | 61.74 | 62.43 | 61.5 | 4766393 |
| 1777416000 | 61.77 | -0.24 | -0.39 | 62.18 | 62.229 | 61.18 | 3177607 |
| 1777329600 | 62.01 | 0.92 | 1.51 | 61.1 | 62.28 | 61.1 | 4558324 |
| 1777070400 | 61.09 | -0.02 | -0.03 | 60.99 | 61.56 | 60.645 | 2850327 |
| 1776984000 | 61.11 | 0.25 | 0.41 | 60.97 | 61.395 | 60.49 | 2324941 |
| 1776897600 | 60.86 | -0.17 | -0.28 | 61.41 | 61.74 | 60.44 | 2591492 |
| 1776811200 | 61.03 | 0.06 | 0.10 | 60.47 | 61.71 | 60.47 | 2661142 |
| 1776724800 | 60.97 | 0.45 | 0.74 | 60.26 | 61.025 | 60.04 | 2152318 |
| 1776465600 | 60.52 | 0.87 | 1.46 | 60.17 | 61.155 | 59.74 | 3741238 |
| 1776379200 | 59.65 | 0.28 | 0.47 | 59.35 | 60.205 | 59.3 | 2604573 |
| 1776292800 | 59.37 | -0.34 | -0.57 | 59.63 | 59.84 | 58.72 | 2236542 |
| 1776206400 | 59.71 | -0.11 | -0.18 | 58.535 | 60.31 | 58.535 | 2394648 |
| 1776120000 | 59.82 | 1.46 | 2.50 | 58.12 | 60.015 | 58.12 | 3557770 |
| 1775860800 | 58.36 | -1.87 | -3.10 | 60.3 | 60.5 | 57.95 | 3795974 |
| 1775774400 | 60.23 | 0.85 | 1.43 | 59.1 | 60.645 | 58.75 | 2877570 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
