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 | -0.15 | -0.26301946344 | 57.03 | 58.52 | 56.31 | 568408 | 57.29539524 | CS |
| 4 | -5.38 | -8.64118213942 | 62.26 | 62.535 | 55.87 | 773372 | 58.09842627 | CS |
| 12 | -15.6 | -21.5231788079 | 72.48 | 75.17 | 55.87 | 701510 | 61.97387456 | CS |
| 26 | -12.4 | -17.8983833718 | 69.28 | 78.22 | 55.87 | 537816 | 66.12975065 | CS |
| 52 | -19.48 | -25.5107386066 | 76.36 | 79 | 55.87 | 466961 | 69.30355424 | CS |
| 156 | -44.65 | -43.977149611 | 101.53 | 115.54 | 55.87 | 407581 | 77.2714851 | CS |
| 260 | -39.62 | -41.0569948187 | 96.5 | 125.07 | 49.57 | 444350 | 81.47530041 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 56.64 | -1.07 | -1.85 | 57.73 | 58.1 | 56.395 | 528100 |
| 1735947600 | 57.71 | 0.67 | 1.17 | 56.83 | 57.85 | 56.31 | 473517 |
| 1735861200 | 57.04 | -0.68 | -1.18 | 57.93 | 58.52 | 56.795 | 579804 |
| 1735688400 | 57.72 | 0.89 | 1.57 | 57.03 | 57.855 | 56.48 | 703827 |
| 1735602000 | 56.83 | -0.36 | -0.63 | 56.91 | 57.26 | 56.11 | 785665 |
| 1735342800 | 57.19 | -0.46 | -0.80 | 57.51 | 58.1655 | 56.94 | 397206 |
| 1735256400 | 57.65 | 0.67 | 1.18 | 56.6 | 57.95 | 56.6 | 660331 |
| 1735077840 | 56.98 | 0.16 | 0.28 | 56.86 | 57.29 | 56.67 | 243584 |
| 1734997200 | 56.82 | -0.12 | -0.21 | 56.83 | 57.9 | 56.46 | 709464 |
| 1734738000 | 56.94 | 0.04 | 0.07 | 56.25 | 57.74 | 55.87 | 3400342 |
| 1734651600 | 56.9 | -0.3 | -0.52 | 57.77 | 57.77 | 56.28 | 806030 |
| 1734565200 | 57.2 | -1.8 | -3.05 | 59.05 | 59.59 | 57.04 | 655299 |
| 1734478800 | 59 | -0.36 | -0.61 | 58.84 | 59.67 | 58.74 | 602476 |
| 1734392400 | 59.36 | -1.82 | -2.97 | 60.46 | 61.18 | 59.32 | 611901 |
| 1734133200 | 61.18 | 0.34 | 0.56 | 60.65 | 61.21 | 59.87 | 594916 |
| 1734046800 | 60.84 | -0.16 | -0.26 | 61.28 | 61.28 | 59.955 | 796760 |
| 1733960400 | 61 | -0.9 | -1.45 | 61.95 | 62.195 | 60.78 | 868295 |
| 1733874000 | 61.9 | -0.42 | -0.67 | 62.19 | 62.535 | 61.24 | 599301 |
| 1733787600 | 62.32 | 0.96 | 1.56 | 61.83 | 62.84 | 60.96 | 893078 |
| 1733528400 | 61.36 | -0.86 | -1.38 | 62.84 | 62.97 | 60.9739 | 588598 |
| 1733442000 | 62.22 | -0.53 | -0.84 | 62.61 | 62.77 | 61.76 | 557973 |
| 1733355600 | 62.75 | 0.4 | 0.64 | 62.22 | 63.26 | 62.02 | 678844 |
| 1733269200 | 62.35 | -0.85 | -1.34 | 63.2 | 63.2 | 62.28 | 489112 |
| 1733182800 | 63.2 | -1.17 | -1.82 | 62.96 | 63.88 | 62.56 | 774920 |
| 1732917840 | 64.37 | -0.19 | -0.29 | 64.4 | 64.816 | 63.87 | 299297 |
| 1732750800 | 64.56 | 0.42 | 0.65 | 64.72 | 65.099999 | 64.14 | 403389 |
| 1732664400 | 64.14 | -0.63 | -0.97 | 64.44 | 64.61 | 63.69 | 545213 |
| 1732578000 | 64.769999 | 2.29 | 3.67 | 63.47 | 65.165 | 63.3 | 650292 |
| 1732318800 | 62.48 | 1.68 | 2.76 | 61.1 | 62.7908 | 61.1 | 536385 |
| 1732232400 | 60.8 | 0.41 | 0.68 | 60.48 | 60.88 | 60.24 | 378180 |
| 1732146000 | 60.39 | 0 | 0.00 | 60.12 | 60.4 | 59.35 | 524087 |
| 1732059600 | 60.39 | -1.84 | -2.96 | 61.42 | 61.565 | 60.15 | 529578 |
| 1731973200 | 62.23 | 0.53 | 0.86 | 61.71 | 62.41 | 61.52 | 453872 |
| 1731714000 | 61.7 | -1.45 | -2.30 | 63.5 | 63.5 | 61.35 | 654486 |
| 1731627600 | 63.15 | -0.64 | -1.00 | 63.72 | 63.77 | 62.82 | 334298 |
| 1731541200 | 63.79 | 0.38 | 0.60 | 63.67 | 64.099999 | 63.46 | 394180 |
| 1731454800 | 63.41 | -1.08 | -1.67 | 64.019999 | 64.43 | 63.325 | 536643 |
| 1731368400 | 64.489999 | 0.12 | 0.19 | 64.769999 | 65.45 | 64.16 | 493990 |
| 1731109200 | 64.37 | -0.9 | -1.38 | 65.11 | 65.2 | 63.93 | 567271 |
| 1731022800 | 65.269999 | -0.53 | -0.81 | 65.66 | 66.5 | 64.959999 | 496322 |
| 1730936400 | 65.8 | 2.39 | 3.77 | 66.17 | 66.17 | 63.92 | 696242 |
| 1730850000 | 63.41 | -0.16 | -0.25 | 63.3 | 63.67 | 62.91 | 482107 |
| 1730763600 | 63.57 | 0.27 | 0.43 | 63.37 | 63.92 | 63.11 | 584868 |
| 1730500800 | 63.3 | 0.45 | 0.72 | 63.13 | 63.74 | 62.79 | 633262 |
| 1730414400 | 62.85 | -0.81 | -1.27 | 63.52 | 63.905 | 62.84 | 668258 |
| 1730328000 | 63.66 | 0.46 | 0.73 | 62.93 | 64.26 | 62.93 | 719808 |
| 1730241600 | 63.2 | -0.67 | -1.05 | 63.52 | 63.85 | 62.97 | 654920 |
| 1730155200 | 63.87 | 0.96 | 1.53 | 63.54 | 64.239999 | 63.28 | 833671 |
| 1729896000 | 62.91 | -0.71 | -1.12 | 63.56 | 64.12 | 62.79 | 782606 |
| 1729809600 | 63.62 | 1.34 | 2.15 | 63.55 | 64.2399 | 62.51 | 1110616 |
| 1729723200 | 62.28 | -0.56 | -0.89 | 61.88 | 62.7525 | 61.73 | 666457 |
| 1729636800 | 62.84 | 0.25 | 0.40 | 62.5 | 63.07 | 61.53 | 892994 |
| 1729550400 | 62.59 | -2.66 | -4.08 | 64.95 | 65.01 | 62.12 | 1059036 |
| 1729291200 | 65.25 | -1.8 | -2.68 | 66.709999 | 67.22 | 64.349999 | 1252666 |
| 1729204800 | 67.05 | -7.25 | -9.76 | 70.58 | 70.58 | 65.81 | 2026360 |
| 1729118400 | 74.3 | 2.3 | 3.19 | 72.54 | 75.17 | 72.54 | 941344 |
| 1729032000 | 72 | -0.27 | -0.37 | 72.48 | 73.52 | 71.98 | 383209 |
| 1728945600 | 72.27 | 0.72 | 1.01 | 71.48 | 72.32 | 71.12 | 395100 |
| 1728686400 | 71.55 | 1.42 | 2.02 | 70.34 | 71.75 | 70.34 | 421919 |
| 1728600000 | 70.13 | -0.59 | -0.83 | 70.22 | 70.9 | 69.705 | 508106 |
| 1728513600 | 70.72 | -0.6 | -0.84 | 70.93 | 71.5359 | 70.54 | 432244 |
| 1728427200 | 71.32 | 0.52 | 0.73 | 70.96 | 71.53 | 70.64 | 496375 |
| 1728340800 | 70.8 | -0.61 | -0.85 | 71.03 | 71.09 | 70.56 | 363568 |
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
