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 | -7.145 | -11.4237748821 | 62.545 | 65 | 55.335 | 246766 | 59.32995743 | CS |
| 4 | -7.39 | -11.7693900303 | 62.79 | 69.2 | 55.335 | 253867 | 63.2080011 | CS |
| 12 | -27.25 | -32.9703569268 | 82.65 | 85.85 | 50.1502 | 309655 | 65.43067359 | CS |
| 26 | -22.62 | -28.9925660087 | 78.02 | 87.465 | 50.1502 | 333164 | 70.1565152 | CS |
| 52 | -22.7 | -29.0653008963 | 78.1 | 105.96 | 50.1502 | 289048 | 74.48426365 | CS |
| 156 | -55.6 | -50.0900900901 | 111 | 207.67 | 50.1502 | 234653 | 102.9531059 | CS |
| 260 | 53.37 | 2629.06403941 | 2.03 | 207.67 | 0.1807 | 804075 | 27.46214067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 57.22 | -1.02 | -1.75 | 58.31 | 59.3 | 56.31 | 246463 |
| 1738280400 | 58.24 | -0.94 | -1.59 | 59.42 | 59.8 | 57.5 | 188392 |
| 1738194000 | 59.18 | -0.8 | -1.33 | 59.26 | 60.59 | 58.6 | 231503 |
| 1738107600 | 59.98 | -1.23 | -2.01 | 61.29 | 61.485 | 58.91 | 249426 |
| 1738021200 | 61.21 | -1.39 | -2.22 | 62.545 | 65 | 60.56 | 318048 |
| 1737762000 | 62.6 | -2.76 | -4.22 | 65.73 | 65.73 | 62.31 | 208367 |
| 1737675600 | 65.36 | 0 | 0.00 | 65.36 | 65.36 | 65.36 | 0 |
| 1737589200 | 65.36 | -2.42 | -3.57 | 67.44 | 68 | 65.26 | 176317 |
| 1737502800 | 67.78 | 1.07 | 1.60 | 67.11 | 68.335 | 64 | 260362 |
| 1737157200 | 66.709999 | -0.99 | -1.46 | 67.83 | 69.2 | 66.5 | 150019 |
| 1737070800 | 67.7 | -0.4 | -0.59 | 66.91 | 68.27 | 64.819999 | 230352 |
| 1736984400 | 68.1 | 4.38 | 6.87 | 63.25 | 68.66 | 63.25 | 460181 |
| 1736898000 | 63.72 | 0.27 | 0.43 | 63.97 | 64.94 | 61.92 | 207216 |
| 1736811600 | 63.45 | 0.73 | 1.16 | 62.67 | 64.336299 | 62 | 276177 |
| 1736552400 | 62.72 | 0.48 | 0.77 | 64.739999 | 65.3 | 61.9 | 289529 |
| 1736379600 | 62.24 | -1.86 | -2.90 | 62.925 | 63.32 | 61.14 | 296579 |
| 1736293200 | 64.099999 | 2.6 | 4.23 | 62.04 | 64.336699 | 61.37 | 263712 |
| 1736206800 | 61.5 | -0.22 | -0.36 | 62.79 | 63.165 | 60.625 | 263091 |
| 1735947600 | 61.72 | 1.12 | 1.85 | 61.7132 | 61.75 | 59.41 | 208230 |
| 1735861200 | 60.6 | 3.43 | 6.00 | 58.595 | 60.85 | 58.25 | 387088 |
| 1735688400 | 57.17 | 2.92 | 5.38 | 54.59 | 58.39 | 53.6 | 378904 |
| 1735602000 | 54.25 | 3.06 | 5.98 | 51.19 | 55.05 | 50.1502 | 437042 |
| 1735342800 | 51.19 | 0.12 | 0.23 | 51.245 | 52.2152 | 50.225 | 316674 |
| 1735256400 | 51.07 | -1.89 | -3.57 | 52.52 | 52.7 | 50.78 | 276593 |
| 1735077840 | 52.96 | 0 | 0.00 | 53.01 | 53.235 | 51.37 | 178928 |
| 1734997200 | 52.96 | -0.81 | -1.51 | 53.565 | 54.505 | 52.12 | 398972 |
| 1734738000 | 53.77 | -1.02 | -1.86 | 54.06 | 56.21 | 53.64 | 614433 |
| 1734651600 | 54.79 | -1.33 | -2.37 | 57.625 | 58.28 | 54.42 | 382573 |
| 1734565200 | 56.12 | -3.73 | -6.23 | 60.445 | 61.37 | 55.45 | 497098 |
| 1734478800 | 59.85 | -1.87 | -3.03 | 59.65 | 60.27 | 58 | 443414 |
| 1734392400 | 61.72 | -3.66 | -5.60 | 64.099999 | 64.56 | 60.35 | 433893 |
| 1734133200 | 65.379999 | -1.74 | -2.59 | 66.75 | 67 | 64.4 | 292930 |
| 1734046800 | 67.12 | -1.51 | -2.20 | 68 | 68.42 | 65.75 | 305479 |
| 1733960400 | 68.63 | 0.45 | 0.66 | 68.835 | 70.145 | 66.459999 | 257938 |
| 1733874000 | 68.18 | 0.41 | 0.60 | 68 | 69.2 | 66.8 | 199560 |
| 1733787600 | 67.77 | 1.1 | 1.65 | 67.855 | 68.88 | 66.295 | 381037 |
| 1733528400 | 66.67 | -3.22 | -4.61 | 68.62 | 68.62 | 65 | 432673 |
| 1733442000 | 69.89 | -0.46 | -0.65 | 70.96 | 71.98 | 69.41 | 227898 |
| 1733355600 | 70.35 | -1.55 | -2.16 | 71.26 | 72.57 | 68.615 | 252962 |
| 1733269200 | 71.9 | -0.66 | -0.91 | 73.785 | 73.795 | 70.99 | 257770 |
| 1733182800 | 72.56 | -0.87 | -1.18 | 74 | 74.1362 | 71.72 | 224687 |
| 1732917840 | 73.43 | 0.08 | 0.11 | 73.515 | 74.2 | 72.73 | 108384 |
| 1732750800 | 73.35 | -0.11 | -0.15 | 73.705 | 77 | 72.845 | 279389 |
| 1732664400 | 73.46 | -1.63 | -2.17 | 74.66 | 74.85 | 72.55 | 217356 |
| 1732578000 | 75.09 | -2.21 | -2.86 | 78.0847 | 78.0847 | 73.38 | 338479 |
| 1732318800 | 77.3 | 1.87 | 2.48 | 76.36 | 78.97 | 75.4 | 333040 |
| 1732232400 | 75.43 | 2.89 | 3.98 | 73.37 | 76.71 | 73.21 | 720427 |
| 1732146000 | 72.54 | -0.3 | -0.41 | 73.23 | 74.94 | 70.6265 | 288321 |
| 1732059600 | 72.84 | 0.33 | 0.46 | 71.07 | 73.5535 | 71.07 | 181780 |
| 1731973200 | 72.51 | 0.29 | 0.40 | 73.535 | 74.505 | 71.56 | 284705 |
| 1731714000 | 72.22 | -1.89 | -2.55 | 75.2 | 75.94 | 70.74 | 414841 |
| 1731627600 | 74.11 | -2.21 | -2.90 | 77.92 | 78.4299 | 71.06 | 327329 |
| 1731541200 | 76.32 | -3.27 | -4.11 | 79.59 | 79.59 | 75.33 | 361452 |
| 1731454800 | 79.59 | -4.71 | -5.59 | 83.31 | 84.6799 | 79.17 | 340716 |
| 1731368400 | 84.3 | 2.68 | 3.28 | 82.65 | 85.85 | 82.65 | 422625 |
| 1731109200 | 81.62 | -0.85 | -1.03 | 83.15 | 83.25 | 80.005 | 329548 |
| 1731022800 | 82.47 | -1.91 | -2.26 | 84 | 85.01 | 81.9 | 260645 |
| 1730936400 | 84.38 | 5.54 | 7.03 | 82.57 | 86.1 | 82.57 | 706173 |
| 1730850000 | 78.84 | 3.9 | 5.20 | 74.27 | 79 | 73.6 | 260688 |
| 1730763600 | 74.94 | 2.93 | 4.07 | 74.13 | 76.8 | 72.96 | 301221 |
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
