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 | 8.08 | 15.3846153846 | 52.52 | 60.6 | 50.1502 | 352303 | 53.72333121 | CS |
| 4 | -10.36 | -14.5997745209 | 70.96 | 71.98 | 50.1502 | 358669 | 59.33801805 | CS |
| 12 | -13.025 | -17.6910016978 | 73.625 | 86.1 | 50.1502 | 342128 | 70.09701795 | CS |
| 26 | -10.53 | -14.8038802193 | 71.13 | 105.96 | 50.1502 | 346867 | 74.10993473 | CS |
| 52 | -21.86 | -26.5098229445 | 82.46 | 105.96 | 50.1502 | 289151 | 75.76318568 | CS |
| 156 | -21.9 | -26.5454545455 | 82.5 | 207.67 | 50.1502 | 231378 | 104.11713407 | CS |
| 260 | 57.68 | 1975.34246575 | 2.92 | 207.67 | 0.1807 | 946550 | 23.46862978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 60.6 | 3.43 | 6.00 | 59.17 | 60.85 | 58.25 | 394119 |
| 1735688400 | 57.17 | 2.92 | 5.38 | 54.59 | 58.39 | 53.6 | 380438 |
| 1735602000 | 54.25 | 3.06 | 5.98 | 50.29 | 55.05 | 50.1502 | 440560 |
| 1735342800 | 51.19 | 0.12 | 0.23 | 50.95 | 52.2152 | 50.225 | 319792 |
| 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 | 53.74 | 54.505 | 52.12 | 401702 |
| 1734738000 | 53.77 | -1.02 | -1.86 | 53.9 | 56.21 | 53.445 | 629819 |
| 1734651600 | 54.79 | -1.33 | -2.37 | 57.4 | 58.28 | 54.42 | 390516 |
| 1734565200 | 56.12 | -3.73 | -6.23 | 60.29 | 61.37 | 55.45 | 500519 |
| 1734478800 | 59.85 | -1.87 | -3.03 | 60.25 | 60.37 | 58 | 448096 |
| 1734392400 | 61.72 | -3.66 | -5.60 | 64.459999 | 64.56 | 60.35 | 435854 |
| 1734133200 | 65.379999 | -1.74 | -2.59 | 67.62 | 67.62 | 64.4 | 294791 |
| 1734046800 | 67.12 | -1.51 | -2.20 | 68.55 | 68.55 | 65.75 | 307852 |
| 1733960400 | 68.63 | 0.45 | 0.66 | 69.51 | 70.145 | 66.459999 | 259567 |
| 1733874000 | 68.18 | 0.41 | 0.60 | 68.01 | 69.2 | 66.8 | 200469 |
| 1733787600 | 67.77 | 1.1 | 1.65 | 67.86 | 68.88 | 66.295 | 384444 |
| 1733528400 | 66.67 | -3.22 | -4.61 | 69.4 | 69.84 | 65 | 436986 |
| 1733442000 | 69.89 | -0.46 | -0.65 | 70.63 | 71.98 | 69.41 | 229074 |
| 1733355600 | 70.35 | -1.55 | -2.16 | 71.27 | 72.57 | 68.615 | 254161 |
| 1733269200 | 71.9 | -0.66 | -0.91 | 73.59 | 74 | 70.99 | 259825 |
| 1733182800 | 72.56 | -0.87 | -1.18 | 73.05 | 74.1362 | 71.72 | 226504 |
| 1732917840 | 73.43 | 0.08 | 0.11 | 73.56 | 74.2 | 72.73 | 109320 |
| 1732750800 | 73.35 | -0.11 | -0.15 | 74.25 | 77 | 72.845 | 280778 |
| 1732664400 | 73.46 | -1.63 | -2.17 | 75.2 | 75.34 | 72.55 | 219161 |
| 1732578000 | 75.09 | -2.21 | -2.86 | 77.2 | 78.0847 | 73.38 | 340548 |
| 1732318800 | 77.3 | 1.87 | 2.48 | 75.88 | 78.97 | 75.4 | 334594 |
| 1732232400 | 75.43 | 2.89 | 3.98 | 73.21 | 76.71 | 72.95 | 721805 |
| 1732146000 | 72.54 | -0.3 | -0.41 | 72.65 | 74.94 | 70.6265 | 289726 |
| 1732059600 | 72.84 | 0.33 | 0.46 | 71.12 | 73.5535 | 70.29 | 183579 |
| 1731973200 | 72.51 | 0.29 | 0.40 | 74.72 | 74.72 | 71.56 | 287460 |
| 1731714000 | 72.22 | -1.89 | -2.55 | 74.75 | 75.94 | 70.74 | 417986 |
| 1731627600 | 74.11 | -2.21 | -2.90 | 76.54 | 78.4299 | 71.06 | 329370 |
| 1731541200 | 76.32 | -3.27 | -4.11 | 80.75 | 80.75 | 75.33 | 363539 |
| 1731454800 | 79.59 | -4.71 | -5.59 | 83.31 | 84.6799 | 79.17 | 345274 |
| 1731368400 | 84.3 | 2.68 | 3.28 | 81.95 | 85.85 | 81.84 | 425197 |
| 1731109200 | 81.62 | -0.85 | -1.03 | 81.43 | 83.25 | 80.005 | 331954 |
| 1731022800 | 82.47 | -1.91 | -2.26 | 83.96 | 85.01 | 81.9 | 263147 |
| 1730936400 | 84.38 | 5.54 | 7.03 | 83.55 | 86.1 | 82.7536 | 706030 |
| 1730850000 | 78.84 | 3.9 | 5.20 | 74.89 | 79 | 73.6 | 262651 |
| 1730763600 | 74.94 | 2.93 | 4.07 | 74.13 | 76.8 | 72.96 | 301358 |
| 1730500800 | 72.01 | -2.4 | -3.23 | 75.88 | 75.91 | 71.53 | 259578 |
| 1730414400 | 74.41 | -0.24 | -0.32 | 75.94 | 77.1641 | 72.35 | 211141 |
| 1730328000 | 74.65 | 1.43 | 1.95 | 73.92 | 75.69 | 73.235 | 241575 |
| 1730241600 | 73.22 | 0.35 | 0.48 | 73.25 | 74.4 | 72.105 | 228517 |
| 1730155200 | 72.87 | -2.75 | -3.64 | 72.1 | 73.3 | 70.32 | 344308 |
| 1729896000 | 75.62 | 2.67 | 3.66 | 74.07 | 75.97 | 73.52 | 374921 |
| 1729809600 | 72.95 | 2.78 | 3.96 | 71.33 | 73.185 | 67.86 | 428873 |
| 1729723200 | 70.17 | -1.25 | -1.75 | 72.41 | 75.89 | 68.66 | 536968 |
| 1729636800 | 71.42 | -3.15 | -4.22 | 75.48 | 76.4 | 71.22 | 686056 |
| 1729550400 | 74.57 | 1.48 | 2.02 | 75.75 | 76.89 | 71.66 | 328977 |
| 1729291200 | 73.09 | -1.27 | -1.71 | 73.83 | 74.31 | 70.36 | 452703 |
| 1729204800 | 74.36 | -1.03 | -1.37 | 74.84 | 75.12 | 70.52 | 282879 |
| 1729118400 | 75.39 | 0.59 | 0.79 | 75.82 | 76.3599 | 74.225 | 286986 |
| 1729032000 | 74.8 | -2.72 | -3.51 | 74.78 | 76.58 | 73.7 | 444761 |
| 1728945600 | 77.52 | -2.44 | -3.05 | 78.55 | 78.55 | 74.76 | 300640 |
| 1728686400 | 79.96 | 2.95 | 3.83 | 76 | 80.09 | 75.32 | 209993 |
| 1728600000 | 77.01 | 2.88 | 3.89 | 74.39 | 77.99 | 72.6926 | 263463 |
| 1728513600 | 74.13 | -2.15 | -2.82 | 75.86 | 77 | 74.11 | 237282 |
| 1728427200 | 76.28 | -5.08 | -6.24 | 78.45 | 78.55 | 73.82 | 425667 |
| 1728340800 | 81.36 | 0.06 | 0.07 | 82 | 83.34 | 80.495 | 396313 |
| 1728081600 | 81.3 | 3.16 | 4.04 | 79.5 | 82.56 | 78.0047 | 622922 |
| 1727995200 | 78.14 | 6.89 | 9.67 | 71 | 78.37 | 70.28 | 520676 |
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
