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 | -0.885 | -1.46863591105 | 60.26 | 60.42 | 58.45 | 2524325 | 59.40584797 | CS |
| 4 | -0.785 | -1.3048537234 | 60.16 | 61.71 | 58.45 | 2526564 | 60.05711169 | CS |
| 12 | -6.2 | -9.45482272207 | 65.575 | 65.8 | 57.775 | 2458404 | 60.77191786 | CS |
| 26 | -1.715 | -2.80733344246 | 61.09 | 68.5 | 57.775 | 2607560 | 62.72714687 | CS |
| 52 | 4.115 | 7.4466159971 | 55.26 | 68.5 | 54.07 | 2657616 | 60.93182748 | CS |
| 156 | 0.695 | 1.18438991138 | 58.68 | 71.76 | 50.61 | 2214015 | 61.10519072 | CS |
| 260 | 9.575 | 19.2269076305 | 49.8 | 84.7 | 29.5 | 2063745 | 60.33566794 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 58.8 | -0.3 | -0.51 | 58.54 | 59.145 | 58.5 | 2362510 |
| 1741390800 | 59.1 | 0.03 | 0.05 | 59.74 | 59.74 | 58.45 | 2752174 |
| 1741304400 | 59.07 | -1.25 | -2.07 | 59.8 | 60.05 | 58.81 | 2474722 |
| 1741218000 | 60.32 | 0.62 | 1.04 | 60.14 | 60.42 | 59.81 | 2619293 |
| 1741131600 | 59.7 | -0.95 | -1.57 | 60.26 | 60.34 | 59.21 | 2412926 |
| 1741045200 | 60.65 | -0.97 | -1.57 | 61.04 | 61.46 | 60.33 | 2919932 |
| 1740786000 | 61.62 | 1.23 | 2.04 | 61 | 61.71 | 60.93 | 2054405 |
| 1740699600 | 60.39 | 0.42 | 0.70 | 60.18 | 60.87 | 60.07 | 1895751 |
| 1740613200 | 59.97 | -0.19 | -0.32 | 60.08 | 60.22 | 59.835 | 1873333 |
| 1740526800 | 60.16 | 0.5 | 0.84 | 59.56 | 60.17 | 59.415 | 1956088 |
| 1740440400 | 59.66 | 0.18 | 0.30 | 59.74 | 59.82 | 59.25 | 3733137 |
| 1740181200 | 59.48 | -0.1 | -0.17 | 59.6 | 59.75 | 59.25 | 2124666 |
| 1740094800 | 59.58 | -1.17 | -1.93 | 59.81 | 60.3 | 59.29 | 1603670 |
| 1740008400 | 60.75 | 0.24 | 0.40 | 60.94 | 60.94 | 60.37 | 2488059 |
| 1739922000 | 60.51 | 0.28 | 0.46 | 60.53 | 60.785 | 60.36 | 3420521 |
| 1739576400 | 60.23 | 0.06 | 0.10 | 60.23 | 60.5 | 60.03 | 2209389 |
| 1739490000 | 60.17 | -0.11 | -0.18 | 60.28 | 60.36 | 59.96 | 4027511 |
| 1739403600 | 60.28 | -0.4 | -0.66 | 60.34 | 60.55 | 59.97 | 2973088 |
| 1739317200 | 60.68 | 0.11 | 0.18 | 60.16 | 60.81 | 60.07 | 2103543 |
| 1739230800 | 60.57 | -0.65 | -1.06 | 61 | 61.55 | 60.535 | 2349443 |
| 1738971600 | 61.22 | -0.73 | -1.18 | 61.3 | 61.52 | 60.96 | 1526305 |
| 1738885200 | 61.95 | 0.35 | 0.57 | 61.69 | 62.02 | 61.62 | 1379751 |
| 1738798800 | 61.6 | 0.5 | 0.82 | 61.42 | 61.66 | 61.28 | 2195001 |
| 1738712400 | 61.1 | 1.23 | 2.05 | 61.05 | 61.45 | 60.88 | 1865602 |
| 1738626000 | 59.87 | -0.77 | -1.27 | 59.55 | 60.245 | 59.55 | 1754301 |
| 1738366800 | 60.64 | 0.14 | 0.23 | 60.5 | 60.905 | 60.27 | 2024968 |
| 1738280400 | 60.5 | 0.93 | 1.56 | 60.22 | 60.68 | 60.07 | 1415820 |
| 1738194000 | 59.57 | -0.77 | -1.28 | 60.01 | 60.16 | 59.57 | 1511593 |
| 1738107600 | 60.34 | 1.62 | 2.76 | 59.75 | 60.51 | 59.585 | 2392286 |
| 1738021200 | 58.72 | 0.39 | 0.67 | 58.22 | 58.88 | 58.18 | 2782023 |
| 1737762000 | 58.33 | -2.35 | -3.87 | 58.85 | 59.05 | 58.33 | 3262705 |
| 1737675600 | 60.68 | 0 | 0.00 | 60.68 | 60.68 | 60.68 | 0 |
| 1737589200 | 60.68 | 1.82 | 3.09 | 60.05 | 61.27 | 60.025 | 5308231 |
| 1737502800 | 58.86 | 0.46 | 0.79 | 58.71 | 59.025 | 58.55 | 2573274 |
| 1737157200 | 58.4 | -0.24 | -0.41 | 58.35 | 58.59 | 58.025 | 1797522 |
| 1737070800 | 58.64 | -0.52 | -0.88 | 59.01 | 59.29 | 58.47 | 1771213 |
| 1736984400 | 59.16 | 0.63 | 1.08 | 59.16 | 59.3 | 58.9 | 2903420 |
| 1736898000 | 58.53 | 0.47 | 0.81 | 58.55 | 58.72 | 58.19 | 3151140 |
| 1736811600 | 58.06 | -0.57 | -0.97 | 57.96 | 58.22 | 57.775 | 3465713 |
| 1736552400 | 58.63 | -1.75 | -2.90 | 59.29 | 59.615 | 58.56 | 5805673 |
| 1736379600 | 60.38 | -1.09 | -1.77 | 60.19 | 60.53 | 59.88 | 1599771 |
| 1736293200 | 61.47 | -0.51 | -0.82 | 62.06 | 62.14 | 61.38 | 2126531 |
| 1736206800 | 61.98 | -0.56 | -0.90 | 61.85 | 62.12 | 61.6705 | 5577018 |
| 1735947600 | 62.54 | -1.52 | -2.37 | 62.505 | 62.69 | 62.13 | 1922903 |
| 1735861200 | 64.06 | 0.2 | 0.31 | 64.045 | 64.34 | 63.78 | 1457236 |
| 1735688400 | 63.86 | -0.28 | -0.44 | 63.88 | 64.099999 | 63.54 | 1640633 |
| 1735602000 | 64.14 | -0.46 | -0.71 | 63.985 | 64.15 | 63.62 | 1502361 |
| 1735342800 | 64.599999 | -0.17 | -0.26 | 64.59 | 64.79 | 64.269999 | 694777 |
| 1735256400 | 64.769999 | -0.42 | -0.64 | 64.72 | 64.98 | 64.599999 | 525700 |
| 1735077840 | 65.19 | 0.07 | 0.11 | 65.04 | 65.239999 | 64.845 | 1367774 |
| 1734997200 | 65.12 | 0.86 | 1.34 | 64.56 | 65.239999 | 64.41 | 2524917 |
| 1734738000 | 64.26 | -0.06 | -0.09 | 63.745 | 64.444999 | 63.7 | 3169365 |
| 1734651600 | 64.319999 | -0.07 | -0.11 | 64.530699 | 64.76 | 64.16 | 3347464 |
| 1734565200 | 64.39 | -1.11 | -1.69 | 65.459999 | 65.754999 | 64.36 | 3088828 |
| 1734478800 | 65.5 | -1.19 | -1.78 | 65.575 | 65.8 | 65.11 | 2967838 |
| 1734392400 | 66.69 | -0.31 | -0.46 | 66.75 | 67.05 | 66.65 | 3662360 |
| 1734133200 | 67 | 0.38 | 0.57 | 67.265 | 67.38 | 66.739999 | 1936983 |
| 1734046800 | 66.62 | -0.81 | -1.20 | 67.09 | 67.09 | 66.53 | 2712823 |
| 1733960400 | 67.43 | -0.25 | -0.37 | 67.7 | 68 | 67.4 | 2069071 |
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
