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 | -0.12 | -0.177856825256 | 67.47 | 70.98 | 66.84 | 213720 | 68.87596862 | CS |
| 4 | -1.77 | -2.56076388889 | 69.12 | 73.16 | 66.16 | 196773 | 69.49195356 | CS |
| 12 | 4.05 | 6.3981042654 | 63.3 | 73.16 | 60.64 | 178888 | 65.88943066 | CS |
| 26 | 5.38 | 8.68162013878 | 61.97 | 73.16 | 55.95 | 173913 | 63.37028025 | CS |
| 52 | 3.88 | 6.1131243107 | 63.47 | 73.16 | 55.95 | 168832 | 63.71149688 | CS |
| 156 | 5.46 | 8.82210373243 | 61.89 | 76 | 53.65 | 185423 | 64.41935797 | CS |
| 260 | 22.78 | 51.1106125196 | 44.57 | 76 | 23.65 | 186712 | 56.94007774 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 67.35 | -1.03 | -1.51 | 67.99 | 68.155 | 67.06 | 162773 |
| 1733960400 | 68.38 | -0.1 | -0.15 | 68.63 | 69.065 | 67.83 | 140605 |
| 1733874000 | 68.48 | 0.35 | 0.51 | 67.92 | 69.41 | 67.4 | 201946 |
| 1733787600 | 68.13 | -0.12 | -0.18 | 68.89 | 70.0471 | 68.08 | 182566 |
| 1733528400 | 68.25 | -1.64 | -2.35 | 69.95 | 69.95 | 68.18 | 171680 |
| 1733442000 | 69.89 | -1.61 | -2.25 | 68.03 | 70.98 | 66.84 | 382810 |
| 1733355600 | 71.5 | 0.29 | 0.41 | 71 | 71.99 | 70.6 | 175471 |
| 1733269200 | 71.21 | -0.28 | -0.39 | 71.64 | 71.805 | 70.91 | 180627 |
| 1733182800 | 71.49 | 0.46 | 0.65 | 71.21 | 72.015 | 70.48 | 171442 |
| 1732917840 | 71.03 | 0.23 | 0.32 | 71.44 | 71.76 | 70.98 | 99257 |
| 1732750800 | 70.8 | -1 | -1.39 | 71.86 | 72.67 | 70.55 | 187330 |
| 1732664400 | 71.8 | -0.35 | -0.49 | 71.63 | 72.11 | 71.09 | 171505 |
| 1732578000 | 72.15 | 0.85 | 1.19 | 71.79 | 73.16 | 71.79 | 177673 |
| 1732318800 | 71.3 | 1.86 | 2.68 | 69.52 | 71.39 | 69.52 | 171912 |
| 1732232400 | 69.44 | -0.39 | -0.56 | 69.83 | 70.28 | 69.18 | 163218 |
| 1732146000 | 69.83 | 2.79 | 4.16 | 67.45 | 69.84 | 67.2 | 221937 |
| 1732059600 | 67.04 | -0.05 | -0.07 | 66.25 | 67.17 | 66.16 | 131357 |
| 1731973200 | 67.09 | -0.7 | -1.03 | 67.68 | 68.24 | 66.95 | 210238 |
| 1731714000 | 67.79 | 0.38 | 0.56 | 67.93 | 68.6 | 67.475 | 444562 |
| 1731627600 | 67.41 | -1.52 | -2.21 | 68.87 | 69.12 | 66.459999 | 194742 |
| 1731541200 | 68.93 | -0.04 | -0.06 | 69.02 | 70 | 68.72 | 182801 |
| 1731454800 | 68.97 | -0.17 | -0.25 | 68.66 | 69.41 | 68.54 | 199435 |
| 1731368400 | 69.14 | 1.74 | 2.58 | 68.29 | 69.795 | 67.57 | 222521 |
| 1731109200 | 67.4 | 0.86 | 1.29 | 66.54 | 67.71 | 66.364999 | 267504 |
| 1731022800 | 66.54 | -0.48 | -0.72 | 66.61 | 67.12 | 66.2132 | 157463 |
| 1730936400 | 67.019999 | 4.39 | 7.01 | 66.26 | 67.62 | 66 | 299765 |
| 1730850000 | 62.63 | 0.25 | 0.40 | 62.33 | 62.88 | 62.135 | 170673 |
| 1730763600 | 62.38 | -0.52 | -0.83 | 62.74 | 63.785 | 62.31 | 100571 |
| 1730500800 | 62.9 | 0.46 | 0.74 | 62.58 | 63.19 | 61.855 | 137030 |
| 1730414400 | 62.44 | -1.27 | -1.99 | 63.77 | 64.489999 | 62.43 | 125591 |
| 1730328000 | 63.71 | 1.05 | 1.68 | 62.32 | 64.75 | 62.32 | 231709 |
| 1730241600 | 62.66 | -0.36 | -0.57 | 62.29 | 63.13 | 61.87 | 135657 |
| 1730155200 | 63.02 | 0.44 | 0.70 | 63.45 | 63.45 | 62.73 | 192833 |
| 1729896000 | 62.58 | -0.36 | -0.57 | 63 | 63.185 | 62.21 | 137440 |
| 1729809600 | 62.94 | 0.67 | 1.08 | 62.13 | 63.16 | 61.78 | 154049 |
| 1729723200 | 62.27 | -1.45 | -2.28 | 63.59 | 63.95 | 61.67 | 171573 |
| 1729636800 | 63.72 | -0.41 | -0.64 | 64 | 64.285 | 63.34 | 163855 |
| 1729550400 | 64.129999 | -0.86 | -1.32 | 65.04 | 65.04 | 64.06 | 223057 |
| 1729291200 | 64.989999 | -0.21 | -0.32 | 65.56 | 65.61 | 64.709999 | 130849 |
| 1729204800 | 65.2 | 0.31 | 0.48 | 65 | 65.73 | 64.4 | 243674 |
| 1729118400 | 64.89 | 1.46 | 2.30 | 63.84 | 64.959999 | 63.33 | 249514 |
| 1729032000 | 63.43 | 0.07 | 0.11 | 63.1 | 64.29 | 63.1 | 192621 |
| 1728945600 | 63.36 | 0.86 | 1.38 | 62.46 | 63.41 | 62.06 | 177776 |
| 1728686400 | 62.5 | 0.78 | 1.26 | 61.72 | 62.75 | 61.72 | 233880 |
| 1728600000 | 61.72 | -0.2 | -0.32 | 61.38 | 62.27 | 60.94 | 167260 |
| 1728513600 | 61.92 | 0.08 | 0.13 | 61.75 | 62.86 | 61.652 | 262958 |
| 1728427200 | 61.84 | -0.41 | -0.66 | 62.03 | 62.76 | 61.47 | 159896 |
| 1728340800 | 62.25 | 0.11 | 0.18 | 61.91 | 62.27 | 61.5 | 139442 |
| 1728081600 | 62.14 | 1.22 | 2.00 | 61.55 | 62.29 | 61.16 | 128107 |
| 1727995200 | 60.92 | -0.56 | -0.91 | 60.97 | 61.685 | 60.64 | 91695 |
| 1727908800 | 61.48 | -0.55 | -0.89 | 61.76 | 62.2 | 61.31 | 111679 |
| 1727822400 | 62.03 | -0.63 | -1.01 | 62.65 | 62.85 | 61.985 | 135511 |
| 1727736000 | 62.66 | 0.34 | 0.55 | 61.77 | 62.69 | 61.615 | 149507 |
| 1727476800 | 62.32 | -0.57 | -0.91 | 63.4 | 63.9226 | 62.135 | 133198 |
| 1727390400 | 62.89 | 1.24 | 2.01 | 62.55 | 63.19 | 62.14 | 118802 |
| 1727304000 | 61.65 | -0.73 | -1.17 | 62.19 | 62.22 | 61.515 | 103344 |
| 1727217600 | 62.38 | -0.09 | -0.14 | 62.74 | 63.45 | 62.22 | 127062 |
| 1727131200 | 62.47 | -0.46 | -0.73 | 62.93 | 63.05 | 61.96 | 98241 |
| 1726872000 | 62.93 | -1.04 | -1.63 | 63.51 | 63.605 | 62.77 | 315725 |
| 1726785600 | 63.97 | 2.15 | 3.48 | 63.28 | 64.28 | 62.87 | 120461 |
| 1726699200 | 61.82 | -0.1 | -0.16 | 61.73 | 63.39 | 61.54 | 142505 |
| 1726612800 | 61.92 | 0.31 | 0.50 | 61.88 | 62.5511 | 61.615 | 119480 |
| 1726526400 | 61.61 | 0.49 | 0.80 | 60.99 | 61.8434 | 60.7 | 93417 |
| 1726267200 | 61.12 | 1.18 | 1.97 | 60.59 | 61.78 | 60.285 | 108858 |
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
