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 | 2.305 | 3.93714236912 | 58.545 | 60.86 | 56.29 | 1293432 | 58.15249604 | CS |
| 4 | -1.51 | -2.42142398974 | 62.36 | 67.445 | 54.5595 | 2025857 | 59.68794048 | CS |
| 12 | -32.25 | -34.6401718582 | 93.1 | 97.91 | 54.5595 | 1440500 | 70.98851522 | CS |
| 26 | -37.88 | -38.3672642561 | 98.73 | 114.2 | 54.5595 | 1185434 | 85.17311078 | CS |
| 52 | -20.26 | -24.978424362 | 81.11 | 114.2 | 54.5595 | 1022769 | 84.28665973 | CS |
| 156 | 23.05 | 60.9788359788 | 37.8 | 114.2 | 34.46 | 694621 | 68.16450888 | CS |
| 260 | 35.65 | 141.468253968 | 25.2 | 114.2 | 24.97 | 581676 | 58.82970318 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337600 | 60.08 | 0.86 | 1.45 | 58.79 | 60.3 | 57.89 | 1111316 |
| 1742251200 | 59.22 | 1 | 1.72 | 58.62 | 60.32 | 57.99 | 952137 |
| 1741992000 | 58.22 | 1.57 | 2.77 | 57.15 | 58.475 | 56.8 | 1540147 |
| 1741905600 | 56.65 | -0.76 | -1.32 | 57.57 | 57.57 | 56.29 | 1495081 |
| 1741819200 | 57.41 | -0.17 | -0.30 | 58.545 | 58.545 | 56.37 | 1368477 |
| 1741732800 | 57.58 | -0.94 | -1.61 | 58.28 | 59.25 | 57.28 | 1297677 |
| 1741646400 | 58.52 | -1.65 | -2.74 | 59.95 | 61.37 | 58.18 | 1808830 |
| 1741390800 | 60.17 | 2.75 | 4.79 | 56.96 | 61.44 | 56.8544 | 2151220 |
| 1741304400 | 57.42 | -0.96 | -1.64 | 57.69 | 58.2 | 56.2 | 1495991 |
| 1741218000 | 58.38 | 0.87 | 1.51 | 57.83 | 59.59 | 57.81 | 1969135 |
| 1741131600 | 57.51 | 2.16 | 3.90 | 54.76 | 58.85 | 54.5595 | 2270205 |
| 1741045200 | 55.35 | -2.87 | -4.93 | 57.89 | 58.49 | 54.9 | 2099106 |
| 1740786000 | 58.22 | -0.72 | -1.22 | 58.45 | 59.5974 | 56.87 | 1323873 |
| 1740699600 | 58.94 | -0.14 | -0.24 | 59.15 | 59.57 | 58.07 | 1168063 |
| 1740613200 | 59.08 | -1.16 | -1.93 | 60.5 | 61.68 | 58.72 | 1602493 |
| 1740526800 | 60.24 | 1.49 | 2.54 | 58.83 | 61.11 | 58.59 | 1872141 |
| 1740440400 | 58.75 | -0.74 | -1.24 | 59.5 | 59.74 | 57.22 | 2080700 |
| 1740181200 | 59.49 | -2.46 | -3.97 | 61.24 | 61.29 | 57.86 | 2968264 |
| 1740094800 | 61.95 | -3.13 | -4.81 | 64.51 | 64.989999 | 59.9 | 4649566 |
| 1740008400 | 65.08 | -8.42 | -11.46 | 62.36 | 67.445 | 61.705 | 5292725 |
| 1739922000 | 73.5 | 0.04 | 0.05 | 75.15 | 76.2099 | 73.11 | 1672607 |
| 1739576400 | 73.46 | 0.06 | 0.08 | 73.4 | 73.69 | 72.12 | 1401874 |
| 1739490000 | 73.4 | -2.55 | -3.36 | 76.07 | 76.38 | 72.99 | 1389678 |
| 1739403600 | 75.95 | -0.89 | -1.16 | 75.9 | 77.52 | 75.495 | 839414 |
| 1739317200 | 76.84 | -1.13 | -1.45 | 78 | 78 | 75.87 | 1320008 |
| 1739230800 | 77.97 | 1.06 | 1.38 | 77.08 | 78.59 | 77.03 | 1108419 |
| 1738971600 | 76.91 | -0.63 | -0.81 | 77.49 | 78.005 | 76.82 | 1026785 |
| 1738885200 | 77.54 | -0.04 | -0.05 | 77.6 | 78.42 | 76.89 | 884814 |
| 1738798800 | 77.58 | -0.56 | -0.72 | 78.99 | 79.325 | 77.39 | 1145320 |
| 1738712400 | 78.14 | 0.78 | 1.01 | 78.57 | 78.57 | 77.02 | 1197123 |
| 1738626000 | 77.36 | -1.91 | -2.41 | 77.66 | 79.15 | 76.99 | 1388705 |
| 1738366800 | 79.27 | 0.46 | 0.58 | 78.6 | 80.04 | 76.44 | 2367242 |
| 1738280400 | 78.81 | -1.04 | -1.30 | 79.99 | 80.35 | 77.92 | 2020717 |
| 1738194000 | 79.85 | -0.2 | -0.25 | 80.26 | 81.45 | 79.1 | 1598110 |
| 1738107600 | 80.05 | -4.35 | -5.15 | 83.96 | 84.22 | 78.82 | 1945803 |
| 1738021200 | 84.4 | 0.61 | 0.73 | 83.76 | 85.68 | 83.3127 | 1217810 |
| 1737762000 | 83.79 | -11.07 | -11.67 | 86 | 86.64 | 83.335 | 2192520 |
| 1737675600 | 94.86 | 0 | 0.00 | 94.86 | 94.86 | 94.86 | 0 |
| 1737589200 | 94.86 | -1.58 | -1.64 | 96.94 | 97.65 | 94.17 | 937744 |
| 1737502800 | 96.44 | 1.21 | 1.27 | 96.25 | 97.91 | 96.01 | 886939 |
| 1737157200 | 95.23 | -0.16 | -0.17 | 96 | 96.36 | 94.98 | 678665 |
| 1737070800 | 95.39 | 0 | 0.00 | 95.24 | 95.6716 | 93.92 | 414203 |
| 1736984400 | 95.39 | 0.92 | 0.97 | 95.34 | 96 | 94.64 | 672392 |
| 1736898000 | 94.47 | 0.98 | 1.05 | 93.85 | 94.53 | 93 | 828536 |
| 1736811600 | 93.49 | 0.95 | 1.03 | 91.66 | 94.17 | 91.36 | 775996 |
| 1736552400 | 92.54 | 0.68 | 0.74 | 91.94 | 94.39 | 91.74 | 820378 |
| 1736379600 | 91.86 | 1.32 | 1.46 | 90.65 | 91.98 | 89.65 | 882105 |
| 1736293200 | 90.54 | -1.54 | -1.67 | 92.24 | 92.55 | 90.13 | 847418 |
| 1736206800 | 92.08 | -0.22 | -0.24 | 91.54 | 94.0123 | 91.54 | 1045397 |
| 1735947600 | 92.3 | 1.79 | 1.98 | 90.46 | 92.506 | 90.37 | 698874 |
| 1735861200 | 90.51 | -1.74 | -1.89 | 91.39 | 92.23 | 89.72 | 1207900 |
| 1735688400 | 92.25 | -0.44 | -0.47 | 92.91 | 93.485 | 92 | 512025 |
| 1735602000 | 92.69 | -0.44 | -0.47 | 92.23 | 93.64 | 91.5804 | 506744 |
| 1735342800 | 93.13 | -0.7 | -0.75 | 93.28 | 94.065 | 92.23 | 364087 |
| 1735256400 | 93.83 | 0.4 | 0.43 | 93.1 | 93.98 | 92.98 | 473495 |
| 1735077840 | 93.43 | -0.38 | -0.41 | 93.76 | 93.76 | 92.6 | 323228 |
| 1734997200 | 93.81 | -1.87 | -1.95 | 95.39 | 95.565 | 93.26 | 792783 |
| 1734738000 | 95.68 | 0.58 | 0.61 | 94.005 | 96.92 | 93.61 | 1527424 |
| 1734651600 | 95.1 | 0.19 | 0.20 | 94.8613 | 96.42 | 94.23 | 790316 |
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
