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 | -4.21 | -6.54336338203 | 64.34 | 64.85 | 59.68 | 12755937 | 61.47450142 | CS |
| 4 | -1.48 | -2.40220743386 | 61.61 | 64.85 | 59.49 | 13484352 | 61.70043772 | CS |
| 12 | -6.42 | -9.64688204358 | 66.55 | 67.1 | 52.28 | 19124688 | 58.93134192 | CS |
| 26 | -17.81 | -22.8509109571 | 77.94 | 82.44 | 52.28 | 16787717 | 65.83601619 | CS |
| 52 | -34.54 | -36.4846308229 | 94.67 | 98.04 | 52.28 | 14709443 | 71.79861604 | CS |
| 156 | -48.25 | -44.5192840007 | 108.38 | 131.31 | 52.28 | 10333118 | 89.33074403 | CS |
| 260 | -38.56 | -39.0718411187 | 98.69 | 179.1 | 52.28 | 8785272 | 103.24914225 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 60 | -1.9 | -3.07 | 61.39 | 61.39 | 59.68 | 13558013 |
| 1750113600 | 61.9 | 1.37 | 2.26 | 61.38 | 62.18 | 61.24 | 13666654 |
| 1749854400 | 60.53 | -2.27 | -3.61 | 61.61 | 62.78 | 60.11 | 16495788 |
| 1749768000 | 62.8 | -0.31 | -0.49 | 62.82 | 62.93 | 61.76 | 9825317 |
| 1749681600 | 63.11 | -0.76 | -1.19 | 64.34 | 64.849999 | 62.58 | 10232456 |
| 1749595200 | 63.87 | 1.96 | 3.17 | 62.31 | 64.155 | 62.25 | 15268847 |
| 1749508800 | 61.91 | -0.89 | -1.42 | 63.3 | 63.49 | 61.88 | 11624734 |
| 1749249600 | 62.8 | 0.13 | 0.21 | 62.47 | 63.09 | 62.115 | 13471763 |
| 1749163200 | 62.67 | -0.1 | -0.16 | 62.94 | 63.66 | 62.23 | 12343295 |
| 1749076800 | 62.77 | 0.4 | 0.64 | 62.31 | 63.04 | 62.27 | 10231754 |
| 1748990400 | 62.37 | 0.8 | 1.30 | 61.24 | 62.445 | 60.46 | 10276109 |
| 1748904000 | 61.57 | 0.98 | 1.62 | 60.05 | 61.6 | 59.6 | 14059867 |
| 1748644800 | 60.59 | -0.85 | -1.38 | 61.11 | 61.12 | 60.1 | 18156052 |
| 1748558400 | 61.44 | -0.34 | -0.55 | 62.82 | 62.9 | 61.13 | 12228098 |
| 1748472000 | 61.78 | -1.05 | -1.67 | 62.76 | 63.11 | 61.56 | 9781254 |
| 1748385600 | 62.83 | 2.81 | 4.68 | 61.23 | 62.84 | 60.8401 | 16635188 |
| 1748040000 | 60.02 | -1.3 | -2.12 | 59.99 | 60.38 | 59.49 | 14275453 |
| 1747953600 | 61.32 | 1.34 | 2.23 | 60.58 | 61.615 | 60.16 | 16760523 |
| 1747867200 | 59.98 | -2.58 | -4.12 | 61.61 | 61.76 | 59.88 | 17310461 |
| 1747780800 | 62.56 | 0.48 | 0.77 | 62.22 | 63.19 | 62.22 | 10766578 |
| 1747694400 | 62.08 | -1.03 | -1.63 | 62.25 | 62.43 | 61.76 | 15083855 |
| 1747435200 | 63.11 | 0.71 | 1.14 | 62.5009 | 63.75 | 62.5009 | 12924181 |
| 1747348800 | 62.4 | 0.67 | 1.09 | 60.635 | 62.68 | 60.4228 | 15093207 |
| 1747262400 | 61.73 | -0.66 | -1.06 | 62.09 | 62.87 | 61.52 | 13710165 |
| 1747176000 | 62.39 | -0.19 | -0.30 | 62.72 | 62.78 | 61.97 | 16991106 |
| 1747089600 | 62.58 | 4.28 | 7.34 | 62.05 | 63.47 | 61.81 | 29754078 |
| 1746830400 | 58.3 | -0.61 | -1.04 | 59 | 59.38 | 58.22 | 13821690 |
| 1746744000 | 58.91 | 0.29 | 0.49 | 59.69 | 60.385 | 58.795 | 18992766 |
| 1746657600 | 58.62 | 1.58 | 2.77 | 57.96 | 58.81 | 57.56 | 11891467 |
| 1746571200 | 57.04 | -0.31 | -0.54 | 57.15 | 57.72 | 56.79 | 11362217 |
| 1746484800 | 57.35 | -1.24 | -2.12 | 58.115 | 58.34 | 57.29 | 15963212 |
| 1746225600 | 58.59 | 1.83 | 3.22 | 57.77 | 58.7 | 57.31 | 14708578 |
| 1746139200 | 56.76 | 0.36 | 0.64 | 56.57 | 57.21 | 56.258 | 10520496 |
| 1746052800 | 56.4 | -1.14 | -1.98 | 55.97 | 56.585 | 54.75 | 17184652 |
| 1745966400 | 57.54 | 0.23 | 0.40 | 57.12 | 57.74 | 56.74 | 12953479 |
| 1745880000 | 57.31 | -0.31 | -0.54 | 57.73 | 58.08 | 56.8 | 13314805 |
| 1745620800 | 57.62 | -0.86 | -1.47 | 58.32 | 58.32 | 56.61 | 17144327 |
| 1745534400 | 58.48 | 1.09 | 1.90 | 57.81 | 58.695 | 57.13 | 14458417 |
| 1745448000 | 57.39 | 0.33 | 0.58 | 59 | 59.2 | 56.7 | 21466817 |
| 1745361600 | 57.06 | 0.94 | 1.67 | 56.65 | 58.09 | 56.2395 | 16792244 |
| 1745275200 | 56.12 | 0.36 | 0.65 | 55.23 | 56.36 | 53.5 | 17181618 |
| 1744929600 | 55.76 | 2.21 | 4.13 | 53.82 | 56.02 | 53.65 | 18920908 |
| 1744843200 | 53.55 | -1.28 | -2.33 | 54.7 | 55.15 | 53.34 | 19056350 |
| 1744756800 | 54.83 | -0.58 | -1.05 | 54.82 | 55.3934 | 54.1666 | 15950747 |
| 1744670400 | 55.41 | 1.02 | 1.88 | 55.62 | 56.6899 | 54.67 | 28337935 |
| 1744411200 | 54.39 | -0.01 | -0.02 | 54.38 | 55.03 | 52.86 | 21973576 |
| 1744324800 | 54.4 | -4.92 | -8.29 | 57.225 | 57.25 | 52.28 | 53877898 |
| 1744238400 | 59.32 | 6.05 | 11.36 | 53.47 | 59.55 | 52.48 | 44687031 |
| 1744152000 | 53.27 | -2.34 | -4.21 | 58.77 | 58.77 | 52.37 | 30350229 |
| 1744065600 | 55.61 | -1.64 | -2.86 | 55.38 | 57.18 | 53.4 | 46342525 |
| 1743806400 | 57.25 | 1.67 | 3.00 | 53.09 | 59.22 | 52.5 | 67811488 |
| 1743720000 | 55.58 | -9.38 | -14.44 | 56.34 | 58.68 | 55.4 | 71535753 |
| 1743633600 | 64.959999 | 0.2 | 0.31 | 64.3 | 65.4 | 64.16 | 11014429 |
| 1743547200 | 64.76 | 1.28 | 2.02 | 63.83 | 65.16 | 63.3 | 13484234 |
| 1743460800 | 63.48 | 0.19 | 0.30 | 62.8 | 63.99 | 62.65 | 17395493 |
| 1743201600 | 63.29 | -2.51 | -3.81 | 65.86 | 65.86 | 63.14 | 19583196 |
| 1743115200 | 65.8 | 0.06 | 0.09 | 65.5 | 67.099999 | 65.29 | 16460066 |
| 1743028800 | 65.739999 | -0.8 | -1.20 | 66.55 | 66.59 | 64.95 | 18714677 |
| 1742942400 | 66.54 | -0.85 | -1.26 | 67.56 | 68.0496 | 66.235 | 17372364 |
| 1742856000 | 67.39 | -0.55 | -0.81 | 68.56 | 68.89 | 66.685 | 26594060 |
| 1742596800 | 67.94 | -3.92 | -5.46 | 66.59 | 68.73 | 65.1701 | 77231160 |
| 1742510400 | 71.86 | -1.13 | -1.55 | 72.92 | 73.65 | 71.52 | 24815494 |
| 1742424000 | 72.99 | -0.32 | -0.44 | 73.21 | 73.43 | 72.29 | 10813297 |
| 1742337600 | 73.31 | -0.39 | -0.53 | 73.89 | 74.16 | 72.72 | 8969720 |
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
