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 | -0.56 | -0.711291756637 | 78.73 | 79.32 | 78.13 | 3753 | 78.17 | SP |
| 4 | 1.88 | 2.4642810329 | 76.29 | 83.22 | 75.017732 | 25278 | 78.2719732 | SP |
| 12 | 3.04 | 4.0463197125 | 75.13 | 83.22 | 71.91 | 41107 | 76.49557801 | SP |
| 26 | 11.99 | 18.1172559686 | 66.18 | 83.22 | 65.23 | 34776 | 75.00912687 | SP |
| 52 | 7.37 | 10.4096045198 | 70.8 | 83.22 | 63.2 | 29429 | 74.15705515 | SP |
| 156 | 7.37 | 10.4096045198 | 70.8 | 83.22 | 63.2 | 29429 | 74.15705515 | SP |
| 260 | 7.37 | 10.4096045198 | 70.8 | 83.22 | 63.2 | 29429 | 74.15705515 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 78.17 | 0 | 0.00 | 78.17 | 78.17 | 78.17 | 0 |
| 1738885200 | 78.17 | 0 | 0.00 | 78.17 | 78.17 | 78.17 | 0 |
| 1738798800 | 78.17 | 0 | 0.00 | 78.17 | 78.17 | 78.17 | 0 |
| 1738712400 | 78.17 | 0 | 0.00 | 78.17 | 78.17 | 78.17 | 0 |
| 1738626000 | 78.17 | 0 | 0.00 | 78.17 | 78.17 | 78.17 | 0 |
| 1738366800 | 78.17 | -0.68 | -0.86 | 78.73 | 79.32 | 78.13 | 18766 |
| 1738280400 | 78.85 | 1.83 | 2.38 | 78.23 | 79.2 | 78.2 | 25050 |
| 1738194000 | 77.02 | 0.55 | 0.72 | 76.77 | 77.54 | 76.53 | 31648 |
| 1738107600 | 76.47 | 0.99 | 1.31 | 75.53 | 76.47 | 75.017732 | 22653 |
| 1738021200 | 75.48 | -6.77 | -8.23 | 77.12 | 77.35 | 75.09 | 32634 |
| 1737762000 | 82.25 | 0.53 | 0.65 | 83.22 | 83.22 | 82.14 | 39107 |
| 1737675600 | 81.72 | 0 | 0.00 | 81.72 | 81.72 | 81.72 | 0 |
| 1737589200 | 81.72 | 0.7 | 0.86 | 81.8669 | 82.05 | 81.69 | 27229 |
| 1737502800 | 81.02 | 1.43 | 1.80 | 80.57 | 81.07 | 79.98 | 54308 |
| 1737157200 | 79.59 | 1.07 | 1.36 | 78.98 | 79.69 | 78.84 | 14300 |
| 1737070800 | 78.52 | 0.7 | 0.90 | 78.48 | 78.99 | 78.25 | 35745 |
| 1736984400 | 77.82 | 0.74 | 0.96 | 78.33 | 78.33 | 77.6306 | 28058 |
| 1736898000 | 77.08 | 1.16 | 1.53 | 76.75 | 77.2842 | 76.55 | 27654 |
| 1736811600 | 75.92 | -0.29 | -0.38 | 75.14 | 75.92 | 75.14 | 69036 |
| 1736552400 | 76.21 | -0.07 | -0.09 | 76.29 | 76.61 | 75.7763 | 28809 |
| 1736379600 | 76.28 | 0.03 | 0.04 | 76.1 | 76.34 | 75.36 | 15427 |
| 1736293200 | 76.25 | -0.14 | -0.18 | 76.85 | 76.85 | 75.79 | 13004 |
| 1736206800 | 76.39 | 1.16 | 1.54 | 76.24 | 76.7799 | 76.24 | 17568 |
| 1735947600 | 75.23 | 1.57 | 2.13 | 74.28 | 75.31 | 74.28 | 19339 |
| 1735861200 | 73.66 | 1.09 | 1.50 | 73.33 | 73.98 | 73.21 | 28237 |
| 1735688400 | 72.57 | -0.2 | -0.27 | 73.03 | 73.03 | 72.4302 | 10862 |
| 1735602000 | 72.77 | -0.53 | -0.72 | 72.59 | 73.15 | 72.2566 | 17988 |
| 1735342800 | 73.3 | -0.79 | -1.07 | 73.69 | 73.71 | 72.9599 | 15842 |
| 1735256400 | 74.09 | 0.02 | 0.03 | 73.77 | 74.27 | 73.77 | 42488 |
| 1735077840 | 74.07 | 0.59 | 0.80 | 73.96 | 74.07 | 73.58 | 11000 |
| 1734997200 | 73.48 | -0.02 | -0.03 | 73.51 | 73.53 | 72.72 | 44626 |
| 1734738000 | 73.5 | 0.9 | 1.24 | 72.11 | 73.815 | 71.91 | 54713 |
| 1734651600 | 72.6 | 0.32 | 0.44 | 73.11 | 73.34 | 72.6 | 19582 |
| 1734565200 | 72.28 | -2.24 | -3.01 | 74.66 | 74.71 | 72.28 | 64280 |
| 1734478800 | 74.521 | -1.18 | -1.56 | 75.33 | 75.33 | 74.2686 | 27845 |
| 1734392400 | 75.7 | -0.11 | -0.15 | 76.09 | 76.09 | 75.5917 | 72948 |
| 1734133200 | 75.81 | 0.48 | 0.64 | 76.03 | 76.15 | 75.57 | 25770 |
| 1734046800 | 75.33 | -0.71 | -0.93 | 76.01 | 76.01 | 75.3 | 8301 |
| 1733960400 | 76.04 | 0.78 | 1.04 | 75.87 | 76.229 | 75.79 | 16149 |
| 1733874000 | 75.26 | -0.88 | -1.16 | 76.08 | 76.17 | 75.1678 | 10671 |
| 1733787600 | 76.14 | -1.43 | -1.84 | 77.59 | 77.59 | 76.085 | 62226 |
| 1733528400 | 77.57 | -0.24 | -0.31 | 77.92 | 78.07 | 77.3499 | 19459 |
| 1733442000 | 77.81 | -0.61 | -0.78 | 78.27 | 78.27 | 77.73 | 17406 |
| 1733355600 | 78.42 | 1 | 1.29 | 77.97 | 78.51 | 77.97 | 18537 |
| 1733269200 | 77.42 | 0.04 | 0.05 | 77.71 | 77.71 | 77.11 | 14541 |
| 1733182800 | 77.38 | -0.31 | -0.40 | 77.84 | 77.84 | 77.32 | 20020 |
| 1732917840 | 77.69 | 0.74 | 0.96 | 77.53 | 77.69 | 77.46 | 11592 |
| 1732750800 | 76.95 | -0.54 | -0.70 | 77.69 | 77.69 | 76.9 | 471101 |
| 1732664400 | 77.49 | 0.45 | 0.58 | 77.1 | 77.54 | 77.08 | 14221 |
| 1732578000 | 77.04 | -0.92 | -1.18 | 78.37 | 78.47 | 77.01 | 29917 |
| 1732318800 | 77.96 | 0.42 | 0.54 | 77.63 | 77.999 | 77.46 | 42565 |
| 1732232400 | 77.54 | 0.93 | 1.21 | 77.02 | 78.0289 | 76.75 | 40588 |
| 1732146000 | 76.61 | 0.01 | 0.01 | 76.76 | 76.96 | 76.01 | 239846 |
| 1732059600 | 76.6 | 1.1 | 1.46 | 74.93 | 76.64 | 74.93 | 160637 |
| 1731973200 | 75.5 | 0.58 | 0.77 | 75.14 | 75.86 | 75.14 | 13600 |
| 1731714000 | 74.92 | -0.63 | -0.83 | 75.13 | 75.3001 | 74.84 | 51899 |
| 1731627600 | 75.55 | -0.85 | -1.11 | 76.44 | 76.44 | 75.53 | 11608 |
| 1731541200 | 76.4 | 0.47 | 0.62 | 76.26 | 76.7132 | 76.2 | 46522 |
| 1731454800 | 75.93 | -1.32 | -1.71 | 77.01 | 77.12 | 75.57 | 17114 |
| 1731368400 | 77.25 | 0.27 | 0.35 | 77.77 | 77.77 | 77.135 | 59195 |
| 1731109200 | 76.98 | 0.38 | 0.50 | 76.6 | 77.1 | 76.34 | 88370 |
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
