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 | 2.99 | 4.46202059394 | 67.01 | 73.66 | 64.53 | 470296 | 70.72341333 | CS |
| 4 | -5.22 | -6.93964371178 | 75.22 | 84.7 | 60.6 | 839632 | 69.33268921 | CS |
| 12 | 1.08 | 1.5670342426 | 68.92 | 84.7 | 52.23 | 621353 | 68.48537154 | CS |
| 26 | 36.6 | 109.580838323 | 33.4 | 84.7 | 32.28 | 478741 | 60.45996242 | CS |
| 52 | -9.92 | -12.4124124124 | 79.92 | 84.7 | 21.0001 | 289323 | 55.13362581 | CS |
| 156 | -9.92 | -12.4124124124 | 79.92 | 84.7 | 21.0001 | 95800 | 55.13362581 | CS |
| 260 | 45.54 | 186.18152085 | 24.46 | 84.7 | 8 | 1870679 | 32.25924804 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 70 | 0.51 | 0.73 | 70 | 71.1054 | 68.57 | 347578 |
| 1739490000 | 69.49 | -0.41 | -0.59 | 70.02 | 70.13 | 67.2805 | 348017 |
| 1739403600 | 69.9 | -1.28 | -1.80 | 69.31 | 70.69 | 68.15 | 393006 |
| 1739317200 | 71.18 | -2.27 | -3.09 | 72.59 | 73.44 | 70.335 | 422588 |
| 1739230800 | 73.45 | 8.03 | 12.27 | 66.099999 | 73.66 | 65.86 | 854331 |
| 1738971600 | 65.42 | -1.25 | -1.87 | 67.01 | 68.2199 | 64.53 | 329728 |
| 1738885200 | 66.67 | -3.06 | -4.39 | 69.21 | 70 | 64.45 | 556322 |
| 1738798800 | 69.73 | 4.62 | 7.10 | 65.4 | 70.72 | 64.519999 | 1078153 |
| 1738712400 | 65.11 | 0.12 | 0.18 | 64.97 | 66.89 | 63 | 736709 |
| 1738626000 | 64.989999 | 0.12 | 0.18 | 62.68 | 67.09 | 60.6 | 967525 |
| 1738366800 | 64.87 | -0.35 | -0.54 | 66 | 67.73 | 64 | 789772 |
| 1738280400 | 65.22 | -2.88 | -4.23 | 69.62 | 71.48 | 63.02 | 1393226 |
| 1738194000 | 68.1 | 4.08 | 6.37 | 63.99 | 69.11 | 63.82 | 1329978 |
| 1738107600 | 64.019999 | -0.17 | -0.26 | 66.37 | 66.86 | 61.53 | 1125081 |
| 1738021200 | 64.19 | -13.5 | -17.38 | 74.25 | 74.26 | 62.8 | 1945942 |
| 1737762000 | 77.69 | -2.37 | -2.96 | 80.43 | 82.54 | 75.6 | 372026 |
| 1737675600 | 80.06 | 0 | 0.00 | 80.06 | 80.06 | 80.06 | 0 |
| 1737589200 | 80.06 | -2.64 | -3.19 | 83.24 | 84.7 | 79.53 | 609270 |
| 1737502800 | 82.7 | 7.95 | 10.64 | 78.67 | 82.74 | 74.4 | 1585087 |
| 1737157200 | 74.75 | -0.52 | -0.69 | 75.22 | 76.592 | 73.325 | 233119 |
| 1737070800 | 75.27 | 0.96 | 1.29 | 75.37 | 76.984 | 74.1401 | 280380 |
| 1736984400 | 74.31 | 1.58 | 2.17 | 75 | 76.85 | 73.26 | 413129 |
| 1736898000 | 72.73 | 2.45 | 3.49 | 71.71 | 73.4699 | 71.07 | 280492 |
| 1736811600 | 70.28 | -3.42 | -4.64 | 72.95 | 74.16 | 66.55 | 532849 |
| 1736552400 | 73.7 | 1.73 | 2.40 | 72.945 | 74.2222 | 69.4328 | 407325 |
| 1736379600 | 71.97 | -0.51 | -0.70 | 72.1648 | 72.555 | 69.76 | 534303 |
| 1736293200 | 72.48 | -0.81 | -1.11 | 75.6362 | 77.37 | 71.13 | 743009 |
| 1736206800 | 73.29 | 3.29 | 4.70 | 74.37 | 75.02 | 71.5 | 924214 |
| 1735947600 | 70 | 5.2 | 8.02 | 65.15 | 70.075 | 65.15 | 473885 |
| 1735861200 | 64.8 | 0.2 | 0.31 | 66.65 | 66.65 | 63.79 | 457285 |
| 1735688400 | 64.599999 | -0.61 | -0.94 | 65 | 65 | 61.55 | 640142 |
| 1735602000 | 65.209999 | 0.41 | 0.63 | 64.175 | 65.67 | 62.91 | 513536 |
| 1735342800 | 64.8 | 1.1 | 1.73 | 63.7937 | 64.83 | 61.34 | 294589 |
| 1735256400 | 63.7 | 2.74 | 4.49 | 60.96 | 64.579899 | 60.71 | 464464 |
| 1735077840 | 60.96 | 2.44 | 4.17 | 58.55 | 61.1239 | 57.87 | 127010 |
| 1734997200 | 58.52 | 0.23 | 0.39 | 59.03 | 59.9294 | 56.02 | 395281 |
| 1734738000 | 58.29 | 3.53 | 6.45 | 55.82 | 59.115 | 55.19 | 577946 |
| 1734651600 | 54.76 | 1.28 | 2.39 | 54.225 | 55.57 | 52.23 | 500892 |
| 1734565200 | 53.48 | -4.12 | -7.15 | 57.5 | 60.105 | 53.07 | 654735 |
| 1734478800 | 57.6 | -1.57 | -2.65 | 57.7612 | 58.89 | 56.62 | 493395 |
| 1734392400 | 59.17 | -1.06 | -1.76 | 60.2109 | 60.9876 | 58.37 | 290000 |
| 1734133200 | 60.23 | 0.12 | 0.20 | 59.485 | 61.59 | 58.55 | 341089 |
| 1734046800 | 60.11 | -2.6 | -4.15 | 63.095 | 64.522499 | 60.03 | 343356 |
| 1733960400 | 62.71 | -0.32 | -0.51 | 63.5 | 63.94 | 60.63 | 400371 |
| 1733874000 | 63.03 | 0.74 | 1.19 | 61.605 | 63.82 | 61 | 547005 |
| 1733787600 | 62.29 | -1.82 | -2.84 | 64.0308 | 65.83 | 61.6 | 460342 |
| 1733528400 | 64.11 | -4.54 | -6.61 | 67.95 | 68.9999 | 63.25 | 669193 |
| 1733442000 | 68.65 | -1.87 | -2.65 | 70.54 | 71.27 | 68.52 | 468126 |
| 1733355600 | 70.52 | -4.32 | -5.77 | 75.04 | 77.7038 | 70.19 | 535497 |
| 1733269200 | 74.84 | 2.03 | 2.79 | 72.245 | 76.52 | 71.22 | 326146 |
| 1733182800 | 72.81 | -3.19 | -4.20 | 75.94 | 76.8736 | 69.57 | 933975 |
| 1732917840 | 76 | -3.12 | -3.94 | 80.11 | 80.8158 | 75.1825 | 374223 |
| 1732750800 | 79.12 | 3.25 | 4.28 | 78.055 | 80.5 | 76.69 | 318049 |
| 1732664400 | 75.87 | 2.36 | 3.21 | 76.9504 | 80.5 | 74.12 | 458238 |
| 1732578000 | 73.51 | -3.95 | -5.10 | 79.28 | 79.3931 | 73.255 | 1217043 |
| 1732318800 | 77.46 | 10.01 | 14.84 | 68.7 | 77.46 | 68.02 | 803398 |
| 1732232400 | 67.45 | 1.36 | 2.06 | 67.66 | 68.5699 | 65.78 | 443379 |
| 1732146000 | 66.09 | 2.49 | 3.92 | 63.13 | 66.2 | 61.54 | 821192 |
| 1732059600 | 63.6 | -3.1 | -4.65 | 65.97 | 66.1737 | 57.9 | 1760974 |
| 1731973200 | 66.7 | -2.17 | -3.15 | 69.75 | 71.19 | 65.819999 | 245525 |
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
