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 | -4.14 | -4.59693537642 | 90.06 | 93.1125 | 84.71 | 305588 | 88.02584026 | DR |
| 4 | 3.473 | 4.21240311958 | 82.447 | 93.1125 | 81.59 | 306560 | 86.73451004 | DR |
| 12 | 27.97 | 48.265746333 | 57.95 | 93.1125 | 57.73 | 274956 | 75.94322568 | DR |
| 26 | 40.33 | 88.4623821013 | 45.59 | 93.1125 | 38.58 | 255207 | 62.90413403 | DR |
| 52 | 35.41 | 70.1049297169 | 50.51 | 93.1125 | 38.15 | 265727 | 53.82882841 | DR |
| 156 | 67.4 | 363.930885529 | 18.52 | 93.1125 | 17.97 | 195317 | 41.89963836 | DR |
| 260 | 70.46 | 455.756791721 | 15.46 | 93.1125 | 8.72 | 220354 | 28.26791911 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 85.92 | 0.95 | 1.12 | 83.54 | 86.96 | 82.26 | 221383 |
| 1734651600 | 84.97 | -0.68 | -0.79 | 86.72 | 89.3 | 84.71 | 496092 |
| 1734565200 | 85.65 | -5.04 | -5.56 | 90.68 | 91.7 | 85.61 | 271897 |
| 1734478800 | 90.69 | -1.1 | -1.20 | 91.5 | 92.37 | 89.5 | 225153 |
| 1734392400 | 91.79 | 2.4 | 2.68 | 90.56 | 93.1125 | 89.66 | 341066 |
| 1734133200 | 89.39 | -0.27 | -0.30 | 89.8 | 91.05 | 88.425 | 218469 |
| 1734046800 | 89.66 | -0.85 | -0.94 | 90.51 | 91.375 | 88.52 | 290802 |
| 1733960400 | 90.51 | 3.78 | 4.36 | 87 | 91.1199 | 85 | 417959 |
| 1733874000 | 86.73 | -1.13 | -1.29 | 88.78 | 89.9 | 85.685 | 187898 |
| 1733787600 | 87.86 | 0.44 | 0.50 | 88.08 | 90.32 | 87 | 198087 |
| 1733528400 | 87.42 | 0.4 | 0.46 | 87.11 | 87.78 | 84.5 | 193409 |
| 1733442000 | 87.02 | 0.96 | 1.12 | 84.5 | 88.38 | 84.3 | 285696 |
| 1733355600 | 86.06 | -1.04 | -1.19 | 87.57 | 87.96 | 84.14 | 248672 |
| 1733269200 | 87.1 | 0.17 | 0.20 | 88.9 | 90.4 | 86.95 | 257120 |
| 1733182800 | 86.93 | 1.34 | 1.57 | 88.34 | 89.69 | 85.09 | 428332 |
| 1732917840 | 85.59 | 1.39 | 1.65 | 84.59 | 86.22 | 83.13 | 312303 |
| 1732750800 | 84.2 | 0.27 | 0.32 | 84.49 | 84.95 | 82.77 | 213384 |
| 1732664400 | 83.93 | 1.3 | 1.57 | 82.73 | 85.02 | 82.73 | 360316 |
| 1732578000 | 82.63 | -2.3 | -2.71 | 86.53 | 86.9027 | 81.75 | 521411 |
| 1732318800 | 84.93 | 2.65 | 3.22 | 82.35 | 85.185 | 81.59 | 447820 |
| 1732232400 | 82.28 | 0.39 | 0.48 | 83 | 83.59 | 80.5001 | 345072 |
| 1732146000 | 81.89 | 2.48 | 3.12 | 80.76 | 81.98 | 79.255 | 421936 |
| 1732059600 | 79.41 | -0.61 | -0.76 | 79.09 | 80.71 | 78.37 | 339800 |
| 1731973200 | 80.02 | 3.64 | 4.77 | 77.16 | 82.32 | 76.85 | 527342 |
| 1731714000 | 76.38 | 0.54 | 0.71 | 76.15 | 78.7237 | 74.855 | 408584 |
| 1731627600 | 75.84 | 1.87 | 2.53 | 74.75 | 76.31 | 73.8 | 455347 |
| 1731541200 | 73.97 | 2.28 | 3.18 | 72.01 | 74.68 | 71.985 | 499859 |
| 1731454800 | 71.69 | 0.62 | 0.87 | 70 | 73.08 | 69.93 | 338292 |
| 1731368400 | 71.07 | 0.91 | 1.30 | 69.87 | 71.085 | 68.895 | 248447 |
| 1731109200 | 70.16 | 0.74 | 1.07 | 70.67 | 71.435 | 67.66 | 441159 |
| 1731022800 | 69.42 | 0.19 | 0.27 | 69.41 | 71.01 | 68.1 | 288101 |
| 1730936400 | 69.23 | 1.54 | 2.28 | 68.42 | 70.31 | 68.42 | 409746 |
| 1730850000 | 67.69 | 1.97 | 3.00 | 65.84 | 68.135 | 65.84 | 217825 |
| 1730763600 | 65.72 | -0.3 | -0.45 | 65.9 | 66.97 | 65.489999 | 190469 |
| 1730500800 | 66.019999 | -0.91 | -1.36 | 67.27 | 67.9871 | 65.93 | 189537 |
| 1730414400 | 66.93 | 0.19 | 0.28 | 66.739999 | 67.5 | 66.01 | 150387 |
| 1730328000 | 66.739999 | 0.34 | 0.51 | 66.5 | 67.6 | 65.9 | 143877 |
| 1730241600 | 66.4 | -0.6 | -0.90 | 66.66 | 68.19 | 65.51 | 204160 |
| 1730155200 | 67 | -1.61 | -2.35 | 68.49 | 68.85 | 66.3 | 248819 |
| 1729896000 | 68.61 | 0.43 | 0.63 | 67.58 | 69.59 | 67.28 | 310832 |
| 1729809600 | 68.18 | 1.62 | 2.43 | 66.8 | 68.62 | 66.23 | 178105 |
| 1729723200 | 66.56 | -1.1 | -1.63 | 67.36 | 68.02 | 65.19 | 152060 |
| 1729636800 | 67.66 | 0 | 0.00 | 67.68 | 69 | 66.64 | 207102 |
| 1729550400 | 67.66 | 0.03 | 0.04 | 68.22 | 68.645 | 66.968 | 176207 |
| 1729291200 | 67.63 | -0.22 | -0.32 | 67.85 | 68.43 | 66.75 | 233540 |
| 1729204800 | 67.85 | 3.49 | 5.42 | 65 | 68.13 | 64.5 | 751578 |
| 1729118400 | 64.36 | -1.24 | -1.89 | 65.67 | 66.3 | 64.129999 | 143414 |
| 1729032000 | 65.599999 | 0.72 | 1.11 | 64.5 | 66.239999 | 63.5475 | 266651 |
| 1728945600 | 64.879999 | -0.09 | -0.14 | 65.2 | 66.25 | 63.345 | 180306 |
| 1728686400 | 64.97 | 1.3 | 2.04 | 63.78 | 65.62 | 63.56 | 267392 |
| 1728600000 | 63.67 | -0.12 | -0.19 | 63.31 | 64.6999 | 62.37 | 111232 |
| 1728513600 | 63.79 | 2.06 | 3.34 | 61.18 | 64.39 | 60.99 | 152251 |
| 1728427200 | 61.73 | 0.71 | 1.16 | 60.78 | 62.05 | 60.44 | 120572 |
| 1728340800 | 61.02 | -2.04 | -3.24 | 62.49 | 62.82 | 60.35 | 112341 |
| 1728081600 | 63.06 | 0.94 | 1.51 | 62.16 | 63.08 | 61.1 | 228772 |
| 1727995200 | 62.12 | 2.14 | 3.57 | 59.78 | 62.16 | 59.02 | 105703 |
| 1727908800 | 59.98 | -1.05 | -1.72 | 61.76 | 61.85 | 59.43 | 128814 |
| 1727822400 | 61.03 | 0.99 | 1.65 | 60.25 | 61.2316 | 59.4912 | 176127 |
| 1727736000 | 60.04 | 1.42 | 2.42 | 58.97 | 60.16 | 57.73 | 254106 |
| 1727476800 | 58.62 | 0.38 | 0.65 | 57.95 | 60.08 | 57.95 | 165057 |
| 1727390400 | 58.24 | -1.16 | -1.95 | 59.68 | 60.31 | 58.01 | 332405 |
| 1727304000 | 59.4 | -0.78 | -1.30 | 60.58 | 61.4815 | 59.38 | 105586 |
| 1727217600 | 60.18 | 0.2 | 0.33 | 61.2 | 61.76 | 59.85 | 125711 |
| 1727131200 | 59.98 | -1.88 | -3.04 | 61.75 | 62.56 | 59.76 | 229040 |
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
