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 | 1.04 | 1.57528021812 | 66.02 | 68.7 | 64.69 | 410293 | 66.71122673 | CS |
| 4 | 0.36 | 0.539730134933 | 66.7 | 68.7 | 59.63 | 552755 | 64.20059238 | CS |
| 12 | -8.85 | -11.6585430115 | 75.91 | 78.6 | 59.63 | 529734 | 66.72990317 | CS |
| 26 | -26.56 | -28.3700064089 | 93.62 | 95 | 59.63 | 499918 | 72.06872324 | CS |
| 52 | -35.43 | -34.569226266 | 102.49 | 103.035 | 59.63 | 412892 | 80.20841617 | CS |
| 156 | -36.49 | -35.2390149686 | 103.55 | 122.79 | 59.63 | 256081 | 92.33162928 | CS |
| 260 | -24.69 | -26.9100817439 | 91.75 | 122.79 | 59.63 | 217339 | 90.71582656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 67.06 | 0.17 | 0.25 | 67.93 | 68.59 | 66.9 | 497078 |
| 1783636800 | 66.89 | 0.59 | 0.89 | 65.269999 | 66.98 | 64.69 | 301235 |
| 1783550400 | 66.3 | -1.18 | -1.75 | 66.94 | 66.94 | 65.75 | 541197 |
| 1783464000 | 67.48 | 1.13 | 1.70 | 67.65 | 68.7 | 67.33 | 404627 |
| 1783377600 | 66.349999 | -0.13 | -0.20 | 66.019999 | 66.58 | 65.08 | 394114 |
| 1783032000 | 66.48 | 1.01 | 1.54 | 65.79 | 67.25 | 65.26 | 648449 |
| 1782945600 | 65.47 | 0.9 | 1.39 | 65 | 66.7799 | 64.75 | 274414 |
| 1782859200 | 64.569999 | 0.84 | 1.32 | 63.21 | 64.694999 | 62.86 | 414944 |
| 1782772800 | 63.73 | -0.73 | -1.13 | 64.59 | 65.5 | 62.955 | 556997 |
| 1782513600 | 64.459999 | 2.22 | 3.57 | 62.43 | 64.47 | 62.25 | 483737 |
| 1782427200 | 62.24 | -0.85 | -1.35 | 62.53 | 63.375 | 60.95 | 724594 |
| 1782340800 | 63.09 | 0.79 | 1.27 | 62.08 | 63.95 | 62.015 | 1066527 |
| 1782254400 | 62.3 | 0.97 | 1.58 | 62.8 | 63.08 | 62.3 | 778747 |
| 1782168000 | 61.33 | 0.05 | 0.08 | 60.69 | 63.555 | 60.69 | 843592 |
| 1781822400 | 61.28 | -4.79 | -7.25 | 61.76 | 62.69 | 59.63 | 954304 |
| 1781736000 | 66.069999 | -0.77 | -1.15 | 66.18 | 67.3 | 65.65 | 456496 |
| 1781649600 | 66.84 | 1.06 | 1.61 | 65.769999 | 67.63 | 65.66 | 461949 |
| 1781563200 | 65.78 | -0.91 | -1.36 | 66.58 | 67.5 | 65.51 | 378584 |
| 1781304000 | 66.69 | -0.23 | -0.34 | 66.7 | 67.505 | 66.045 | 265078 |
| 1781217600 | 66.92 | 0.07 | 0.10 | 66.19 | 67.305 | 65.709999 | 450858 |
| 1781131200 | 66.849999 | -0.3 | -0.45 | 66.45 | 67.68 | 65.81 | 355092 |
| 1781044800 | 67.15 | 0.58 | 0.87 | 66 | 67.86 | 65.9 | 387452 |
| 1780958400 | 66.569999 | -0.71 | -1.06 | 66.79 | 67.695 | 66.15 | 429452 |
| 1780699200 | 67.28 | -0.15 | -0.22 | 68.08 | 68.83 | 66.665 | 414842 |
| 1780612800 | 67.43 | 1.18 | 1.78 | 68.07 | 68.465 | 66.48 | 469005 |
| 1780526400 | 66.25 | -3.09 | -4.46 | 67.91 | 68.36 | 66.16 | 433649 |
| 1780440000 | 69.34 | -1.82 | -2.56 | 69.89 | 69.96 | 68.59 | 479585 |
| 1780353600 | 71.16 | 1.38 | 1.98 | 70.15 | 71.78 | 69.62 | 529386 |
| 1780094400 | 69.78 | 2.15 | 3.18 | 68.1 | 70.43 | 67.57 | 343232 |
| 1780008000 | 67.63 | 0.59 | 0.88 | 67.09 | 67.94 | 66.62 | 380458 |
| 1779921600 | 67.04 | 0.1 | 0.15 | 66.599999 | 68.285 | 66.599999 | 425406 |
| 1779835200 | 66.94 | -0.03 | -0.04 | 66.75 | 67.64 | 66.22 | 405735 |
| 1779489600 | 66.97 | 0.96 | 1.45 | 66.25 | 67.56 | 66.25 | 385523 |
| 1779403200 | 66.01 | 0.61 | 0.93 | 65 | 66.03 | 63.97 | 496575 |
| 1779316800 | 65.4 | 0.71 | 1.10 | 63.95 | 65.62 | 62.74 | 387819 |
| 1779230400 | 64.69 | -0.39 | -0.60 | 65.34 | 66.849999 | 64.53 | 543410 |
| 1779144000 | 65.08 | 1.97 | 3.12 | 62.72 | 65.25 | 62.19 | 337362 |
| 1778884800 | 63.11 | 0.8 | 1.28 | 62.81 | 63.66 | 62.25 | 451092 |
| 1778798400 | 62.31 | 0.29 | 0.47 | 62.71 | 63.58 | 61.67 | 670164 |
| 1778712000 | 62.02 | -1.17 | -1.85 | 62.5 | 63.24 | 60.8 | 701196 |
| 1778625600 | 63.19 | -2.27 | -3.47 | 64.319999 | 65.31 | 62.9 | 662798 |
| 1778539200 | 65.459999 | -2.75 | -4.03 | 67.52 | 68.25 | 65.019999 | 551088 |
| 1778280000 | 68.21 | 0.12 | 0.18 | 67.82 | 68.27 | 66.03 | 326265 |
| 1778193600 | 68.09 | 1.42 | 2.13 | 67.06 | 69.57 | 66.76 | 502473 |
| 1778107200 | 66.67 | -0.29 | -0.43 | 66.709999 | 67.25 | 65.83 | 329983 |
| 1778020800 | 66.959999 | 0.44 | 0.66 | 66 | 67.04 | 65.58 | 388310 |
| 1777934400 | 66.519999 | -0.06 | -0.09 | 66.23 | 67.9 | 65.629999 | 520012 |
| 1777675200 | 66.58 | 1.14 | 1.74 | 66.269999 | 67.34 | 66.12 | 604439 |
| 1777588800 | 65.44 | -0.15 | -0.23 | 64.58 | 65.48 | 63.5 | 747329 |
| 1777502400 | 65.59 | -7.92 | -10.77 | 72.99 | 73.02 | 61.905 | 1916843 |
| 1777416000 | 73.51 | 0.04 | 0.05 | 74.24 | 74.99 | 73.295 | 601751 |
| 1777329600 | 73.47 | 0.77 | 1.06 | 72.33 | 73.85 | 72.33 | 451076 |
| 1777070400 | 72.7 | -0.31 | -0.42 | 72.93 | 73.13 | 71.93 | 418482 |
| 1776984000 | 73.01 | -3.37 | -4.41 | 74.61 | 75.09 | 71.96 | 509476 |
| 1776897600 | 76.38 | -0.42 | -0.55 | 76.93 | 77.73 | 76.05 | 404844 |
| 1776811200 | 76.8 | -0.14 | -0.18 | 77.5 | 78.6 | 76.71 | 757030 |
| 1776724800 | 76.94 | 0.71 | 0.93 | 75.99 | 77.39 | 75.8 | 456567 |
| 1776465600 | 76.23 | 0.96 | 1.28 | 75.91 | 77.81 | 75.91 | 619321 |
| 1776379200 | 75.27 | 1.2 | 1.62 | 74.97 | 76.17 | 74.72 | 412272 |
| 1776292800 | 74.07 | 0.57 | 0.78 | 74.28 | 74.86 | 73.77 | 299773 |
| 1776206400 | 73.5 | 0.09 | 0.12 | 73.64 | 74.745 | 73.36 | 437801 |
| 1776120000 | 73.41 | 3.65 | 5.23 | 70.05 | 73.44 | 69.505 | 427216 |
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.
