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 | -3.25 | -6.17518525556 | 52.63 | 52.63 | 46.855 | 1450650 | 48.64773878 | CS |
| 4 | -18.65 | -27.4143760106 | 68.03 | 68.33 | 44.191 | 1023400 | 51.33604471 | CS |
| 12 | -18.62 | -27.3823529412 | 68 | 80.72 | 44.191 | 496151 | 59.61194843 | CS |
| 26 | -8.525 | -14.7223901218 | 57.905 | 80.72 | 44.191 | 370355 | 60.81530057 | CS |
| 52 | 8.82 | 21.7455621302 | 40.56 | 80.72 | 37.89 | 295305 | 57.29463334 | CS |
| 156 | -2.62 | -5.03846153846 | 52 | 80.72 | 26.15 | 295639 | 43.70267201 | CS |
| 260 | 1.21 | 2.51193689018 | 48.17 | 80.72 | 26.15 | 279228 | 45.92632348 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 49.38 | 1.69 | 3.54 | 49.66 | 50.71 | 48.7 | 921600 |
| 1737675600 | 47.69 | 0 | 0.00 | 47.69 | 47.69 | 47.69 | 0 |
| 1737589200 | 47.69 | -2.4 | -4.79 | 50.2 | 51.5 | 46.855 | 1669231 |
| 1737502800 | 50.09 | 1.9 | 3.94 | 49.415 | 50.7283 | 49.26 | 1487722 |
| 1737157200 | 48.19 | -3.88 | -7.45 | 52.63 | 52.63 | 48.14 | 1194997 |
| 1737070800 | 52.07 | -0.83 | -1.57 | 52.17 | 52.665 | 50.13 | 668286 |
| 1736984400 | 52.9 | 3.95 | 8.07 | 51.32 | 53.54 | 50.92 | 1465203 |
| 1736898000 | 48.95 | 1.77 | 3.75 | 47.04 | 49.5232 | 45.75 | 1561159 |
| 1736811600 | 47.18 | -1.45 | -2.98 | 47 | 48.8875 | 44.191 | 2283111 |
| 1736552400 | 48.63 | -12.07 | -19.88 | 48.8 | 51.85 | 46.66 | 3491898 |
| 1736379600 | 60.7 | -4.19 | -6.46 | 62.79 | 63.1529 | 58.05 | 1068396 |
| 1736293200 | 64.89 | -0.09 | -0.14 | 65.075 | 65.4696 | 64.3653 | 228412 |
| 1736206800 | 64.98 | -0.76 | -1.16 | 66.8 | 66.8 | 64.84 | 207673 |
| 1735947600 | 65.739999 | -0.01 | -0.02 | 65.87 | 66.175 | 65.06 | 224924 |
| 1735861200 | 65.75 | -0.73 | -1.10 | 67.004999 | 67.17 | 65.471 | 244320 |
| 1735688400 | 66.48 | -0.13 | -0.20 | 66.67 | 67.59 | 66.1601 | 192971 |
| 1735602000 | 66.61 | -0.37 | -0.55 | 66.06 | 67.16 | 65.519999 | 208912 |
| 1735342800 | 66.98 | -1.6 | -2.33 | 68.03 | 68.33 | 66.61 | 177184 |
| 1735256400 | 68.58 | -0.26 | -0.38 | 68.63 | 68.89 | 67.63 | 180416 |
| 1735077840 | 68.84 | 0.85 | 1.25 | 68 | 68.895 | 67.68 | 114179 |
| 1734997200 | 67.99 | -0.2 | -0.29 | 67.46 | 68.175 | 67.11 | 257339 |
| 1734738000 | 68.19 | 0 | 0.00 | 66.84 | 68.9589 | 66.84 | 1245820 |
| 1734651600 | 68.19 | 0.78 | 1.16 | 68.79 | 69.94 | 67.95 | 318529 |
| 1734565200 | 67.41 | -3.15 | -4.46 | 71.32 | 71.32 | 67.31 | 322437 |
| 1734478800 | 70.56 | -2.3 | -3.16 | 72.275 | 72.59 | 70.52 | 213775 |
| 1734392400 | 72.86 | -0.3 | -0.41 | 73.32 | 74.75 | 72.5 | 276479 |
| 1734133200 | 73.16 | 1.47 | 2.05 | 72.15 | 73.515 | 71.82 | 213266 |
| 1734046800 | 71.69 | -1.25 | -1.71 | 72.43 | 73.18 | 71.62 | 145366 |
| 1733960400 | 72.94 | 0.91 | 1.26 | 72.45 | 73.1468 | 71.5 | 305268 |
| 1733874000 | 72.03 | -1.89 | -2.56 | 73.135 | 73.73 | 71.8 | 264667 |
| 1733787600 | 73.92 | -2.33 | -3.06 | 75.3467 | 76.18 | 73.85 | 217255 |
| 1733528400 | 76.25 | -1.35 | -1.74 | 77.88 | 77.88 | 75.41 | 183501 |
| 1733442000 | 77.6 | 0.13 | 0.17 | 77.15 | 79.4 | 76.43 | 289078 |
| 1733355600 | 77.47 | 0.59 | 0.77 | 75.6756 | 77.82 | 74.71 | 280307 |
| 1733269200 | 76.88 | -0.47 | -0.61 | 77.42 | 78.01 | 76.76 | 266983 |
| 1733182800 | 77.35 | -1.61 | -2.04 | 78.9466 | 79.38 | 76.46 | 248322 |
| 1732917840 | 78.96 | 0.11 | 0.14 | 80 | 80.72 | 78.79 | 150517 |
| 1732750800 | 78.85 | 0.47 | 0.60 | 79.07 | 79.76 | 78.74 | 170518 |
| 1732664400 | 78.38 | 0.61 | 0.78 | 77.8 | 78.6999 | 77.46 | 337567 |
| 1732578000 | 77.77 | 0.5 | 0.65 | 78.2795 | 78.725 | 77.27 | 319880 |
| 1732318800 | 77.27 | 0.81 | 1.06 | 76.4393 | 77.48 | 76.06 | 207296 |
| 1732232400 | 76.46 | 2.73 | 3.70 | 74.49 | 76.61 | 74.21 | 265525 |
| 1732146000 | 73.73 | 0.3 | 0.41 | 73.5175 | 74.01 | 72.57 | 153329 |
| 1732059600 | 73.43 | -0.41 | -0.56 | 73.055 | 73.61 | 70.8529 | 184258 |
| 1731973200 | 73.84 | 0.84 | 1.15 | 73.18 | 74.47 | 72.5746 | 165323 |
| 1731714000 | 73 | -0.4 | -0.54 | 74.3651 | 74.5958 | 72.645 | 276547 |
| 1731627600 | 73.4 | -1.02 | -1.37 | 74.92 | 75.45 | 72.76 | 234346 |
| 1731541200 | 74.42 | 0.5 | 0.68 | 74.54 | 75.615 | 74.2 | 255701 |
| 1731454800 | 73.92 | -1.26 | -1.68 | 75.41 | 75.82 | 73.75 | 373525 |
| 1731368400 | 75.18 | 1.33 | 1.80 | 75.57 | 76.47 | 74.94 | 221228 |
| 1731109200 | 73.85 | 1.22 | 1.68 | 72.5358 | 74.195 | 72.44 | 333463 |
| 1731022800 | 72.63 | -0.3 | -0.41 | 72.67 | 73.66 | 72.04 | 199134 |
| 1730936400 | 72.93 | 5.32 | 7.87 | 72.8 | 73.32 | 71.4 | 374197 |
| 1730850000 | 67.61 | 1.06 | 1.59 | 66.9 | 67.77 | 66.64 | 293523 |
| 1730763600 | 66.55 | 0.94 | 1.43 | 65.95 | 67.36 | 65.834999 | 319336 |
| 1730500800 | 65.61 | -2.02 | -2.99 | 68 | 68.51 | 65.5 | 239567 |
| 1730414400 | 67.63 | -4.23 | -5.89 | 71.595 | 71.595 | 67.63 | 361117 |
| 1730328000 | 71.86 | 3.45 | 5.04 | 71.74 | 73.725 | 70.88 | 739847 |
| 1730241600 | 68.41 | 0.57 | 0.84 | 67.81 | 68.87 | 67.31 | 204335 |
| 1730155200 | 67.84 | 0.8 | 1.19 | 68.115 | 68.84 | 67.62 | 180039 |
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
