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 | 4.27 | 5.43949044586 | 78.5 | 82.9 | 78.355 | 2745735 | 80.65314017 | CS |
| 4 | 12.32 | 17.4875798439 | 70.45 | 82.9 | 68.7 | 2419846 | 75.22171148 | CS |
| 12 | 21.17 | 34.3668831169 | 61.6 | 82.9 | 61.56 | 2896572 | 70.8610638 | CS |
| 26 | 19.11 | 30.0188501414 | 63.66 | 82.9 | 58.1647 | 2740977 | 69.20059721 | CS |
| 52 | 15.43 | 22.9135729136 | 67.34 | 82.9 | 58.1647 | 2529023 | 68.36540972 | CS |
| 156 | 25.87 | 45.4657293497 | 56.9 | 86.7 | 47.66 | 2060352 | 68.33900277 | CS |
| 260 | 23.98 | 40.7892498724 | 58.79 | 86.7 | 42.21 | 2030563 | 63.1012392 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 82.77 | 1.13 | 1.38 | 82.22 | 83.205 | 81.495 | 1660243 |
| 1782945600 | 81.64 | 0.27 | 0.33 | 81.065 | 82.9 | 80.35 | 2650399 |
| 1782859200 | 81.37 | 0.87 | 1.08 | 80.79 | 81.82 | 80.09 | 2657354 |
| 1782772800 | 80.5 | 0.53 | 0.66 | 79.84 | 80.54 | 78.79 | 3314851 |
| 1782513600 | 79.97 | 0.25 | 0.31 | 79.28 | 80.15 | 78.355 | 3007184 |
| 1782427200 | 79.72 | 1.67 | 2.14 | 78.5 | 80.8 | 78.36 | 2098824 |
| 1782340800 | 78.05 | 4.84 | 6.61 | 74.12 | 78.06 | 74.12 | 2185732 |
| 1782254400 | 73.21 | -0.37 | -0.50 | 73.29 | 76.21 | 73.18 | 2068643 |
| 1782168000 | 73.58 | -0.8 | -1.08 | 74.2 | 74.889 | 73.34 | 1865956 |
| 1781822400 | 74.38 | 1.76 | 2.42 | 73.6 | 76.16 | 73.6 | 4176471 |
| 1781736000 | 72.62 | -2.18 | -2.91 | 74.51 | 75.8 | 72.315 | 2685131 |
| 1781649600 | 74.8 | 0.47 | 0.63 | 74.8 | 75.83 | 74.43 | 2033220 |
| 1781563200 | 74.33 | 0.3 | 0.41 | 75.36 | 76.32 | 74.27 | 1973493 |
| 1781304000 | 74.03 | 0.28 | 0.38 | 74.39 | 74.905 | 73.37 | 1808860 |
| 1781217600 | 73.75 | 2.88 | 4.06 | 71.63 | 73.99 | 70.87 | 1973810 |
| 1781131200 | 70.87 | -1.48 | -2.05 | 72.01 | 72.85 | 70.64 | 1923620 |
| 1781044800 | 72.35 | 3.39 | 4.92 | 69.68 | 72.4299 | 69.555 | 2981393 |
| 1780958400 | 68.96 | -0.45 | -0.65 | 69.2 | 70.02 | 68.74 | 2262596 |
| 1780699200 | 69.41 | -0.5 | -0.72 | 69.22 | 70.06 | 68.7 | 2706643 |
| 1780612800 | 69.91 | 0.35 | 0.50 | 70.45 | 70.65 | 69.565 | 1602632 |
| 1780526400 | 69.56 | 0.56 | 0.81 | 68.52 | 69.92 | 68.22 | 2050506 |
| 1780440000 | 69 | 0.02 | 0.03 | 69.27 | 69.74 | 67.805 | 2997570 |
| 1780353600 | 68.98 | -1.27 | -1.81 | 69.37 | 69.82 | 67.83 | 2362848 |
| 1780094400 | 70.25 | -0.44 | -0.62 | 70.43 | 71.54 | 70.11 | 2861014 |
| 1780008000 | 70.69 | 0.87 | 1.25 | 69.12 | 71.095 | 68.7 | 2478568 |
| 1779921600 | 69.82 | 0.92 | 1.34 | 69.98 | 71.32 | 69.37 | 2019509 |
| 1779835200 | 68.9 | 1.64 | 2.44 | 67.51 | 69.015 | 67.365 | 2093699 |
| 1779489600 | 67.26 | 0.11 | 0.16 | 67.41 | 67.65 | 66.239999 | 2341209 |
| 1779403200 | 67.15 | 0.47 | 0.70 | 65.62 | 67.55 | 64.935 | 2322609 |
| 1779316800 | 66.68 | 2.21 | 3.43 | 64.23 | 67.099999 | 63.965 | 2197487 |
| 1779230400 | 64.47 | -1.06 | -1.62 | 64.97 | 65.08 | 63.25 | 3046697 |
| 1779144000 | 65.53 | 0.39 | 0.60 | 65.55 | 66.53 | 65.33 | 1869523 |
| 1778884800 | 65.14 | -3.12 | -4.57 | 67.29 | 67.68 | 64.955 | 3434406 |
| 1778798400 | 68.26 | 0.78 | 1.16 | 68.34 | 68.82 | 67.55 | 3006847 |
| 1778712000 | 67.48 | -2.32 | -3.32 | 68.98 | 70.225 | 66.56 | 5098893 |
| 1778625600 | 69.8 | -0.79 | -1.12 | 70.9 | 71.525 | 69.14 | 3185082 |
| 1778539200 | 70.59 | -1.15 | -1.60 | 71.6 | 71.61 | 70.385 | 2577462 |
| 1778280000 | 71.74 | -0.19 | -0.26 | 72.22 | 72.69 | 71.07 | 2779993 |
| 1778193600 | 71.93 | -0.02 | -0.03 | 73.28 | 74.35 | 71.59 | 3459557 |
| 1778107200 | 71.95 | 1.54 | 2.19 | 71.83 | 72.95 | 71.47 | 2796745 |
| 1778020800 | 70.41 | 1.92 | 2.80 | 68.95 | 70.76 | 68.95 | 2363794 |
| 1777934400 | 68.49 | -2.75 | -3.86 | 70.6 | 70.93 | 68.42 | 2255985 |
| 1777675200 | 71.24 | -0.58 | -0.81 | 72.21 | 72.81 | 71.135 | 1991598 |
| 1777588800 | 71.82 | 0.56 | 0.79 | 71.23 | 72.39 | 70.795 | 2885500 |
| 1777502400 | 71.26 | -3.08 | -4.14 | 73.97 | 74.205 | 71.09 | 2612767 |
| 1777416000 | 74.34 | 0.1 | 0.13 | 74.52 | 75 | 73.285 | 3454548 |
| 1777329600 | 74.24 | 0.06 | 0.08 | 74.49 | 75.44 | 74.005 | 2885929 |
| 1777070400 | 74.18 | -1.22 | -1.62 | 75.3 | 75.55 | 73.46 | 4076735 |
| 1776984000 | 75.4 | 1.44 | 1.95 | 74.86 | 76.06 | 74.35 | 6178506 |
| 1776897600 | 73.96 | 7.2 | 10.78 | 74.29 | 76.1 | 72.93 | 8454792 |
| 1776811200 | 66.76 | 0.08 | 0.12 | 66.319999 | 67.71 | 65.6101 | 6558921 |
| 1776724800 | 66.68 | 0.1 | 0.15 | 65.64 | 66.739999 | 65.03 | 3907069 |
| 1776465600 | 66.58 | 2.85 | 4.47 | 65.06 | 67.84 | 64.86 | 3070769 |
| 1776379200 | 63.73 | 0.56 | 0.89 | 63.6 | 64.39 | 63.25 | 2831726 |
| 1776292800 | 63.17 | -1.74 | -2.68 | 64.95 | 65.04 | 62.815 | 3246106 |
| 1776206400 | 64.91 | 0.6 | 0.93 | 64.26 | 65.45 | 63.78 | 2964069 |
| 1776120000 | 64.31 | 1.34 | 2.13 | 63.2 | 64.37 | 62.03 | 2807207 |
| 1775860800 | 62.97 | -0.45 | -0.71 | 63.61 | 63.77 | 62.66 | 1770333 |
| 1775774400 | 63.42 | 1.19 | 1.91 | 61.6 | 63.89 | 61.56 | 2727544 |
| 1775688000 | 62.23 | 3.13 | 5.30 | 61.79 | 63.035 | 61.675 | 2883222 |
| 1775601600 | 59.1 | -0.59 | -0.99 | 59.11 | 59.715 | 58.77 | 2586889 |
| 1775515200 | 59.69 | 0.57 | 0.96 | 58.87 | 59.775 | 58.52 | 1444519 |
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.
