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 | -0.62 | -0.812156143568 | 76.34 | 77.74 | 75.16 | 438652 | 75.83657148 | CS |
| 4 | -2.32 | -2.97283444387 | 78.04 | 79.4899 | 72.6007 | 550523 | 75.90818403 | CS |
| 12 | 10.64 | 16.3491087892 | 65.08 | 81.6 | 65.08 | 646045 | 71.58210238 | CS |
| 26 | 20.68 | 37.5726744186 | 55.04 | 81.6 | 51.67 | 637106 | 66.40238684 | CS |
| 52 | 24.46 | 47.717518533 | 51.26 | 81.6 | 47.71 | 632905 | 60.52536343 | CS |
| 156 | 13.5 | 21.6972034716 | 62.22 | 81.6 | 33.115 | 631241 | 49.85384206 | CS |
| 260 | 42.1 | 125.223081499 | 33.62 | 81.6 | 22.11 | 582863 | 47.25062966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 75.69 | 0.44 | 0.58 | 76.225 | 76.355 | 74.97 | 354720 |
| 1733442000 | 75.25 | -0.69 | -0.91 | 75.62 | 76.365 | 75.16 | 422433 |
| 1733355600 | 75.94 | 0.48 | 0.64 | 75.96 | 76.67 | 75.295 | 560219 |
| 1733269200 | 75.46 | -0.35 | -0.46 | 76.23 | 76.895 | 75.25 | 448578 |
| 1733182800 | 75.81 | -1.17 | -1.52 | 77.66 | 77.74 | 75.77 | 438086 |
| 1732917840 | 76.98 | 1.13 | 1.49 | 76.34 | 77.29 | 75.68 | 323944 |
| 1732750800 | 75.85 | -1.05 | -1.37 | 77.19 | 78.0113 | 75.64 | 455473 |
| 1732664400 | 76.9 | -0.68 | -0.88 | 76.6 | 77.28 | 75.8 | 335710 |
| 1732578000 | 77.58 | 2.53 | 3.37 | 75.95 | 78.27 | 75.95 | 717453 |
| 1732318800 | 75.05 | 0.41 | 0.55 | 75.16 | 75.81 | 74.415 | 490208 |
| 1732232400 | 74.64 | 1.26 | 1.72 | 74.0339 | 75.44 | 73.27 | 519526 |
| 1732146000 | 73.38 | -0.55 | -0.74 | 73.7 | 73.81 | 72.65 | 323596 |
| 1732059600 | 73.93 | 0.28 | 0.38 | 73.3 | 74.49 | 72.6007 | 455337 |
| 1731973200 | 73.65 | -1.04 | -1.39 | 75.38 | 75.38 | 73.52 | 449083 |
| 1731714000 | 74.69 | -1.64 | -2.15 | 76.45 | 76.45 | 74.66 | 648852 |
| 1731627600 | 76.33 | 0.97 | 1.29 | 76.22 | 76.7 | 75.08 | 711189 |
| 1731541200 | 75.36 | -1.57 | -2.04 | 77.1634 | 77.77 | 75.08 | 827399 |
| 1731454800 | 76.93 | -1.07 | -1.37 | 77.68 | 78.515 | 76.43 | 779623 |
| 1731368400 | 78 | 0.99 | 1.29 | 78.63 | 79.4899 | 77.37 | 908750 |
| 1731109200 | 77.01 | -0.26 | -0.34 | 78.04 | 78.32 | 76.58 | 644471 |
| 1731022800 | 77.27 | -3.22 | -4.00 | 81.495 | 81.6 | 76.5 | 1696540 |
| 1730936400 | 80.49 | 12.49 | 18.37 | 76.47 | 80.61 | 74.68 | 2132712 |
| 1730850000 | 68 | 2.26 | 3.44 | 66.019999 | 68.01 | 65.8 | 538817 |
| 1730763600 | 65.739999 | -1.19 | -1.78 | 66 | 66.34 | 65.18 | 596332 |
| 1730500800 | 66.93 | 0.53 | 0.80 | 67.2 | 68.03 | 66.75 | 365144 |
| 1730414400 | 66.4 | -0.48 | -0.72 | 67.37 | 68.06 | 66.39 | 377869 |
| 1730328000 | 66.879999 | -0.6 | -0.89 | 67.47 | 69.02 | 66.73 | 302341 |
| 1730241600 | 67.48 | 0.44 | 0.66 | 66.685 | 67.52 | 65.9 | 426275 |
| 1730155200 | 67.04 | 1.15 | 1.75 | 67.09 | 67.385 | 66.14 | 496264 |
| 1729896000 | 65.89 | -1.07 | -1.60 | 67.58 | 68.01 | 65.84 | 1228214 |
| 1729809600 | 66.959999 | -1.28 | -1.88 | 68.27 | 69.165 | 66.315 | 829729 |
| 1729723200 | 68.24 | -2.15 | -3.05 | 69.79 | 70.17 | 68.1 | 646584 |
| 1729636800 | 70.39 | -0.25 | -0.35 | 70.69 | 70.69 | 69.77 | 398886 |
| 1729550400 | 70.64 | -0.68 | -0.95 | 71.5 | 71.5 | 70.495 | 530790 |
| 1729291200 | 71.32 | -0.58 | -0.81 | 72.18 | 72.35 | 71.24 | 497573 |
| 1729204800 | 71.9 | 0.15 | 0.21 | 71.37 | 72.8 | 71.26 | 385011 |
| 1729118400 | 71.75 | 0.8 | 1.13 | 71.92 | 72.4 | 71.4 | 501174 |
| 1729032000 | 70.95 | 1.28 | 1.84 | 69.51 | 72.15 | 69.455 | 708034 |
| 1728945600 | 69.67 | 0.69 | 1.00 | 68.88 | 69.77 | 68.82 | 428335 |
| 1728686400 | 68.98 | 2.25 | 3.37 | 66.92 | 69.01 | 66.92 | 436165 |
| 1728600000 | 66.73 | -0.49 | -0.73 | 66.29 | 66.83 | 65.8 | 575244 |
| 1728513600 | 67.22 | 0 | 0.00 | 67.31 | 68.05 | 66.43 | 747645 |
| 1728427200 | 67.22 | 0.62 | 0.93 | 66.93 | 67.495 | 66.5 | 673443 |
| 1728340800 | 66.599999 | -2.09 | -3.04 | 68.45 | 68.45 | 66.56 | 542515 |
| 1728081600 | 68.69 | 2.27 | 3.42 | 67.58 | 68.82 | 67.14 | 826774 |
| 1727995200 | 66.42 | -0.02 | -0.03 | 66.769999 | 67.2299 | 65.845 | 687108 |
| 1727908800 | 66.44 | -1.49 | -2.19 | 67.44 | 68.46 | 66.26 | 897283 |
| 1727822400 | 67.93 | -0.58 | -0.85 | 68.41 | 68.41 | 67.08 | 828130 |
| 1727735520 | 68.51 | -0.42 | -0.61 | 68.39 | 68.8178 | 67.68 | 595703 |
| 1727476800 | 68.93 | -0.28 | -0.40 | 69.77 | 70.19 | 68.09 | 621449 |
| 1727390400 | 69.21 | -0.22 | -0.32 | 69.89 | 70.72 | 69.17 | 446132 |
| 1727304000 | 69.43 | -1.14 | -1.62 | 70.5 | 70.7792 | 68.86 | 652871 |
| 1727217600 | 70.57 | 0.48 | 0.68 | 70.47 | 70.6 | 69.66 | 625428 |
| 1727131200 | 70.09 | -0.08 | -0.11 | 70.62 | 71.34 | 69.735 | 806494 |
| 1726872000 | 70.17 | -0.45 | -0.64 | 70.76 | 70.825 | 69.57 | 1312778 |
| 1726785600 | 70.62 | 1.69 | 2.45 | 70.42 | 70.7 | 69.68 | 971228 |
| 1726699200 | 68.93 | -0.35 | -0.51 | 69.6 | 70.66 | 68.4001 | 590084 |
| 1726612800 | 69.28 | 0.98 | 1.43 | 68.62 | 70.06 | 68.555 | 610333 |
| 1726526400 | 68.3 | 0.95 | 1.41 | 67.46 | 68.34 | 66.67 | 467722 |
| 1726267200 | 67.35 | 3.25 | 5.07 | 65.08 | 68.02 | 65.08 | 655577 |
| 1726180800 | 64.099999 | 1.41 | 2.25 | 62.69 | 64.45 | 62.01 | 778296 |
| 1726094400 | 62.69 | -0.76 | -1.20 | 63.2 | 63.29 | 61.41 | 853671 |
| 1726008000 | 63.45 | -0.9 | -1.40 | 64.15 | 64.15 | 62.34 | 1011988 |
| 1725921600 | 64.349999 | 0.87 | 1.37 | 63.81 | 65.37 | 63.445 | 743542 |
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
