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 | 4.68 | 9.36561937162 | 49.97 | 55.28 | 47.86 | 1984641 | 50.37964794 | CS |
| 4 | -0.66 | -1.19327427228 | 55.31 | 55.35 | 41.705 | 2501661 | 49.68264035 | CS |
| 12 | -10.39 | -15.9747847478 | 65.04 | 69.98 | 41.705 | 2426094 | 57.0253973 | CS |
| 26 | -18.6 | -25.3924914676 | 73.25 | 81.2 | 41.705 | 2087237 | 63.72090332 | CS |
| 52 | -21.48 | -28.2148955734 | 76.13 | 86.57 | 41.705 | 1886557 | 67.53869652 | CS |
| 156 | 19.92 | 57.3567520875 | 34.73 | 86.57 | 29.19 | 1338302 | 57.36790016 | CS |
| 260 | 37.21 | 213.360091743 | 17.44 | 86.57 | 15.6 | 1203047 | 47.01813232 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 54.65 | 2.4 | 4.59 | 52.67 | 54.93 | 52.596 | 1804734 |
| 1745448000 | 52.25 | 2 | 3.98 | 53.07 | 55.28 | 52.06 | 2518261 |
| 1745361600 | 50.25 | 1.92 | 3.97 | 49.13 | 50.59 | 49.01 | 1890016 |
| 1745275200 | 48.33 | -1.51 | -3.03 | 48.99 | 49.35 | 47.86 | 1695289 |
| 1744929600 | 49.84 | 0.25 | 0.50 | 49.97 | 50.46 | 49.21 | 1834997 |
| 1744843200 | 49.59 | -0.93 | -1.84 | 49.23 | 50.74 | 48.78 | 1809537 |
| 1744756800 | 50.52 | 0.55 | 1.10 | 50.06 | 51.3564 | 50.06 | 1662776 |
| 1744670400 | 49.97 | 0.11 | 0.22 | 50.99 | 51.04 | 49.45 | 1919111 |
| 1744411200 | 49.86 | 0.59 | 1.20 | 48.81 | 50.23 | 47.76 | 2799535 |
| 1744324800 | 49.27 | -2.6 | -5.01 | 49.5 | 50.92 | 48.07 | 2246700 |
| 1744238400 | 51.87 | 6.67 | 14.76 | 44.83 | 52.19 | 44.56 | 3262615 |
| 1744152000 | 45.2 | -1.04 | -2.25 | 48.51 | 48.89 | 44.29 | 2696473 |
| 1744065600 | 46.24 | 1 | 2.21 | 43.07 | 48.15 | 41.705 | 4169689 |
| 1743806400 | 45.24 | -3.08 | -6.37 | 45.82 | 45.98 | 41.895 | 5400249 |
| 1743720000 | 48.32 | -6.61 | -12.03 | 50.99 | 51.81 | 47.85 | 3197555 |
| 1743633600 | 54.93 | 1.71 | 3.21 | 51.76 | 55.06 | 51.76 | 1739014 |
| 1743547200 | 53.22 | 0.8 | 1.53 | 52.23 | 53.445 | 51.18 | 1887517 |
| 1743460800 | 52.42 | -0.49 | -0.93 | 51.5 | 52.559 | 50.14 | 1995133 |
| 1743201600 | 52.91 | -1.68 | -3.08 | 54.24 | 54.46 | 52.27 | 2427623 |
| 1743115200 | 54.59 | -1.22 | -2.19 | 55.31 | 55.35 | 53.96 | 2379466 |
| 1743028800 | 55.81 | -2.64 | -4.52 | 57.63 | 58.175 | 55.57 | 2563062 |
| 1742942400 | 58.45 | -0.14 | -0.24 | 58.75 | 59.34 | 57.86 | 1678079 |
| 1742856000 | 58.59 | 1.46 | 2.56 | 58.2 | 59.45 | 57.87 | 1447595 |
| 1742596800 | 57.13 | 0.27 | 0.47 | 56.03 | 57.49 | 55.55 | 1567637 |
| 1742510400 | 56.86 | 0 | 0.00 | 55.96 | 57.51 | 55.96 | 1712105 |
| 1742424000 | 56.86 | 1.36 | 2.45 | 55.83 | 57.53 | 55.445 | 2181688 |
| 1742337600 | 55.5 | -1.2 | -2.12 | 56.15 | 56.53 | 55.305 | 1555814 |
| 1742251200 | 56.7 | 0.02 | 0.04 | 56.69 | 57.6 | 56.41 | 1559160 |
| 1741992000 | 56.68 | 2.49 | 4.59 | 55.75 | 56.98 | 54.84 | 2664688 |
| 1741905600 | 54.19 | -1.41 | -2.54 | 55.06 | 55.4362 | 53.27 | 2474787 |
| 1741819200 | 55.6 | 0.9 | 1.65 | 55.78 | 56.92 | 55.245 | 2518208 |
| 1741732800 | 54.7 | 1.15 | 2.15 | 53.09 | 55.13 | 52.84 | 2461277 |
| 1741646400 | 53.55 | -1.52 | -2.76 | 54.15 | 54.15 | 51.99 | 4085803 |
| 1741390800 | 55.07 | -0.47 | -0.85 | 54.93 | 55.78 | 52.78 | 3507060 |
| 1741304400 | 55.54 | -0.42 | -0.75 | 54.13 | 56.39 | 53.2835 | 3192118 |
| 1741218000 | 55.96 | 0.85 | 1.54 | 55.88 | 56.095 | 54.56 | 2543222 |
| 1741131600 | 55.11 | -1.24 | -2.20 | 55.16 | 56.34 | 53.3 | 2354262 |
| 1741045200 | 56.35 | -3.99 | -6.61 | 60.97 | 61.5 | 55.69 | 2347825 |
| 1740786000 | 60.34 | 0.41 | 0.68 | 60.08 | 60.39 | 58.56 | 1646431 |
| 1740699600 | 59.93 | -1.27 | -2.08 | 61.69 | 62.24 | 59.755 | 1577854 |
| 1740613200 | 61.2 | 0.88 | 1.46 | 61.9 | 62.67 | 61.12 | 2111452 |
| 1740526800 | 60.32 | -0.17 | -0.28 | 59.7 | 61.29 | 59.07 | 2046565 |
| 1740440400 | 60.49 | -2.13 | -3.40 | 62.5 | 62.6 | 60.41 | 2650435 |
| 1740181200 | 62.62 | -3.87 | -5.82 | 66.83 | 66.83 | 62 | 2792473 |
| 1740094800 | 66.489999 | -1.24 | -1.83 | 67.68 | 67.96 | 65.59 | 1541747 |
| 1740008400 | 67.73 | -1.11 | -1.61 | 68.05 | 68.51 | 67.05 | 1761536 |
| 1739922000 | 68.84 | 0.51 | 0.75 | 69.62 | 69.98 | 68.5 | 2274284 |
| 1739576400 | 68.33 | 0.99 | 1.47 | 67.81 | 68.78 | 67.01 | 1800157 |
| 1739490000 | 67.34 | -0.18 | -0.27 | 67.59 | 68.02 | 65.87 | 1865280 |
| 1739403600 | 67.52 | 0.39 | 0.58 | 64.989999 | 68.05 | 64.66 | 2689748 |
| 1739317200 | 67.13 | -1.3 | -1.90 | 68.29 | 68.36 | 66.04 | 2071388 |
| 1739230800 | 68.43 | 0.55 | 0.81 | 68.26 | 68.6 | 66.959999 | 1732188 |
| 1738971600 | 67.88 | 2.07 | 3.15 | 66.69 | 68 | 66.319999 | 3600181 |
| 1738885200 | 65.81 | 2.23 | 3.51 | 63.62 | 66.69 | 62.15 | 7152612 |
| 1738798800 | 63.58 | 0.68 | 1.08 | 63.69 | 64.129999 | 62.63 | 3239722 |
| 1738712400 | 62.9 | -0.37 | -0.58 | 63.73 | 64.019999 | 62.36 | 1811938 |
| 1738626000 | 63.27 | -1.82 | -2.80 | 62.23 | 63.92 | 61.71 | 2326577 |
| 1738366800 | 65.09 | -0.97 | -1.47 | 66.375 | 66.375 | 64.39 | 1723751 |
| 1738280400 | 66.06 | 2.12 | 3.32 | 65.04 | 66.519999 | 64.349999 | 2351165 |
| 1738194000 | 63.94 | 0.78 | 1.23 | 63.49 | 64.69 | 63.32 | 4003324 |
| 1738107600 | 63.16 | -0.06 | -0.09 | 64.8 | 65.17 | 61.115 | 4782145 |
| 1738021200 | 63.22 | -11.61 | -15.52 | 67.98 | 68.7099 | 62.09 | 6701673 |
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
