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 | -8 | -12.7125377403 | 62.93 | 63.61 | 54.93 | 687222 | 58.39342603 | CS |
| 4 | -17.01 | -23.6447039199 | 71.94 | 72.37 | 54.93 | 602129 | 64.52141124 | CS |
| 12 | -8.67 | -13.6320754717 | 63.6 | 75.15 | 54.93 | 678774 | 65.3406957 | CS |
| 26 | -10.19 | -15.648034398 | 65.12 | 75.53 | 50.6 | 751443 | 63.54190856 | CS |
| 52 | -5.57 | -9.20661157025 | 60.5 | 75.53 | 50.6 | 746901 | 62.71263513 | CS |
| 156 | 31.62 | 135.64993565 | 23.31 | 75.53 | 22.9 | 730846 | 45.82953041 | CS |
| 260 | 34.15 | 164.340712223 | 20.78 | 75.53 | 9.4601 | 763772 | 34.02870943 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 54.93 | -0.93 | -1.66 | 55.04 | 56.01 | 54.4 | 1342759 |
| 1734651600 | 55.86 | -1.67 | -2.90 | 57.85 | 58.77 | 55.4 | 864768 |
| 1734565200 | 57.53 | -1.18 | -2.01 | 59.03 | 59.75 | 56.615 | 850852 |
| 1734478800 | 58.71 | -1.23 | -2.05 | 59 | 59.72 | 57.84 | 624197 |
| 1734392400 | 59.94 | -1.65 | -2.68 | 61.64 | 61.64 | 59.81 | 421852 |
| 1734133200 | 61.59 | -2.07 | -3.25 | 63.16 | 63.17 | 61.22 | 648598 |
| 1734046800 | 63.66 | 0 | 0.00 | 62.995 | 63.7 | 62.58 | 528415 |
| 1733960400 | 63.66 | -0.81 | -1.26 | 64.955 | 64.955 | 63.15 | 381624 |
| 1733874000 | 64.47 | 1.06 | 1.67 | 63.81 | 65.06 | 62.44 | 699904 |
| 1733787600 | 63.41 | -0.28 | -0.44 | 65.629999 | 67.29 | 63.18 | 988605 |
| 1733528400 | 63.69 | -2.95 | -4.43 | 66.61 | 66.739999 | 63.3 | 541499 |
| 1733442000 | 66.64 | -0.76 | -1.13 | 67.435 | 67.435 | 65.37 | 398277 |
| 1733355600 | 67.4 | -2.41 | -3.45 | 69.7 | 70.015 | 67.27 | 553108 |
| 1733269200 | 69.81 | 0.53 | 0.77 | 69.47 | 70.74 | 69.0438 | 470329 |
| 1733182800 | 69.28 | -1.04 | -1.48 | 71.15 | 71.6283 | 68.92 | 522602 |
| 1732917840 | 70.32 | 0.02 | 0.03 | 71.13 | 71.265 | 69.88 | 319853 |
| 1732750800 | 70.3 | 1.42 | 2.06 | 69.47 | 71.65 | 69.47 | 507677 |
| 1732664400 | 68.88 | -2.03 | -2.86 | 70.0415 | 70.79 | 67.78 | 673219 |
| 1732578000 | 70.91 | 0.64 | 0.91 | 70.805 | 71.75 | 70.21 | 747582 |
| 1732318800 | 70.27 | -2.53 | -3.48 | 72.35 | 72.35 | 69.72 | 577515 |
| 1732232400 | 72.8 | 2.83 | 4.04 | 71.58 | 74.58 | 70.71 | 928865 |
| 1732146000 | 69.97 | 1.47 | 2.15 | 68.825 | 70.39 | 68.34 | 591585 |
| 1732059600 | 68.5 | 1.51 | 2.25 | 66.315 | 68.65 | 66.315 | 585869 |
| 1731973200 | 66.989999 | 1.43 | 2.18 | 66.405 | 67.32 | 65.98 | 490122 |
| 1731714000 | 65.56 | -0.91 | -1.37 | 67.765 | 67.92 | 65.349999 | 556655 |
| 1731627600 | 66.47 | 0.91 | 1.39 | 66.61 | 67.29 | 65.59 | 635392 |
| 1731541200 | 65.56 | -1.78 | -2.64 | 67.66 | 67.66 | 65.489999 | 766962 |
| 1731454800 | 67.34 | -4.14 | -5.79 | 69.92 | 70.21 | 67.18 | 857298 |
| 1731368400 | 71.48 | -3.23 | -4.32 | 74.67 | 74.67 | 71.41 | 960980 |
| 1731109200 | 74.71 | -0.07 | -0.09 | 74.02 | 75.15 | 73.3601 | 1022837 |
| 1731022800 | 74.78 | 0.86 | 1.16 | 74.14 | 75.05 | 73.37 | 774320 |
| 1730936400 | 73.92 | 5.97 | 8.79 | 72.3818 | 74.22 | 71.21 | 1566696 |
| 1730850000 | 67.95 | 2.39 | 3.65 | 64.61 | 68.62 | 64.56 | 795845 |
| 1730763600 | 65.56 | 0.92 | 1.42 | 64.629999 | 66.76 | 63.7701 | 813238 |
| 1730500800 | 64.64 | 1.51 | 2.39 | 63.23 | 65.16 | 62.64 | 1095904 |
| 1730414400 | 63.13 | 1.35 | 2.19 | 60.55 | 64.86 | 60.55 | 1114938 |
| 1730328000 | 61.78 | -0.48 | -0.77 | 61.895 | 63.27 | 60.875 | 772565 |
| 1730241600 | 62.26 | -0.32 | -0.51 | 62.61 | 63.48 | 61.92 | 538854 |
| 1730155200 | 62.58 | 2.08 | 3.44 | 60.95 | 62.96 | 60.95 | 641312 |
| 1729896000 | 60.5 | 0.52 | 0.87 | 61 | 61.5 | 59.85 | 518444 |
| 1729809600 | 59.98 | 1.17 | 1.99 | 59.03 | 60.32 | 58.39 | 391247 |
| 1729723200 | 58.81 | -2.38 | -3.89 | 60.55 | 60.58 | 58.395 | 744605 |
| 1729636800 | 61.19 | 0.05 | 0.08 | 61.1 | 61.22 | 60.1602 | 790188 |
| 1729550400 | 61.14 | -1.41 | -2.25 | 62.71 | 62.7673 | 61.03 | 660888 |
| 1729291200 | 62.55 | -0.95 | -1.50 | 64.14 | 64.4 | 62.52 | 634880 |
| 1729204800 | 63.5 | -1.24 | -1.92 | 64 | 64.846 | 63.12 | 752331 |
| 1729118400 | 64.739999 | 1.42 | 2.24 | 64.19 | 65.769999 | 63.8 | 527175 |
| 1729032000 | 63.32 | -1.47 | -2.27 | 63.2 | 64.519999 | 62.79 | 641813 |
| 1728945600 | 64.79 | 0.93 | 1.46 | 63.23 | 64.93 | 63.08 | 428684 |
| 1728686400 | 63.86 | 0.66 | 1.04 | 63.21 | 64.5 | 63.11 | 545431 |
| 1728600000 | 63.2 | 2.35 | 3.86 | 60.1498 | 63.24 | 60.01 | 563870 |
| 1728513600 | 60.85 | -0.85 | -1.38 | 60.85 | 61.05 | 59.69 | 520923 |
| 1728427200 | 61.7 | -2.65 | -4.12 | 63.69 | 63.69 | 60.25 | 587624 |
| 1728340800 | 64.349999 | 0.42 | 0.66 | 64 | 64.91 | 63.41 | 483538 |
| 1728081600 | 63.93 | 1.93 | 3.11 | 62.85 | 64.75 | 62.2801 | 458590 |
| 1727995200 | 62 | -0.54 | -0.86 | 61.51 | 62.78 | 61.5 | 507036 |
| 1727908800 | 62.54 | -0.58 | -0.92 | 63.155 | 63.51 | 62.04 | 568453 |
| 1727822400 | 63.12 | -0.78 | -1.22 | 63.72 | 64.15 | 62.2001 | 555986 |
| 1727735520 | 63.9 | -0.75 | -1.16 | 65.04 | 66.05 | 63.11 | 693060 |
| 1727476800 | 64.65 | 1.93 | 3.08 | 63.6 | 66.209999 | 63.6 | 1331905 |
| 1727390400 | 62.72 | 3.57 | 6.04 | 61.37 | 63.3 | 61.22 | 916382 |
| 1727304000 | 59.15 | -0.66 | -1.10 | 59.81 | 60.41 | 58.3 | 895623 |
| 1727217600 | 59.81 | 4.21 | 7.57 | 58.96 | 61.415 | 58.7221 | 1299202 |
| 1727131200 | 55.6 | 0.51 | 0.93 | 55.59 | 56.21 | 55.07 | 547734 |
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
