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 | -1.66 | -3.03251735477 | 54.74 | 56.28 | 51.55 | 1836063 | 53.95659283 | CS |
| 4 | -5.65 | -9.62029627107 | 58.73 | 61.16 | 51.55 | 1544881 | 56.95993722 | CS |
| 12 | -17.16 | -24.430523918 | 70.24 | 72.3136 | 51.55 | 1291490 | 62.25397672 | CS |
| 26 | -10.14 | -16.0392280924 | 63.22 | 78.41 | 51.55 | 1216592 | 66.24783642 | CS |
| 52 | -27.23 | -33.906113809 | 80.31 | 81.85 | 51.55 | 1400280 | 66.34102635 | CS |
| 156 | -57.12 | -51.833030853 | 110.2 | 122.285 | 51.55 | 1098287 | 74.25492973 | CS |
| 260 | 11.24 | 26.8642447419 | 41.84 | 125.77 | 32.38 | 1067996 | 73.78552598 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 53.08 | 1.12 | 2.16 | 52.11 | 53.2 | 52.11 | 1406061 |
| 1741905600 | 51.96 | -1.1 | -2.07 | 53 | 53.27 | 51.55 | 1047536 |
| 1741819200 | 53.06 | -1.09 | -2.01 | 54.14 | 54.42 | 52.55 | 1485977 |
| 1741732800 | 54.15 | -0.32 | -0.59 | 54.46 | 54.94 | 53.72 | 1645268 |
| 1741646400 | 54.47 | -0.28 | -0.51 | 54.9 | 56.28 | 53.94 | 3080864 |
| 1741390800 | 54.75 | -0.45 | -0.82 | 54.74 | 55.24 | 53.53 | 1920672 |
| 1741304400 | 55.2 | -0.25 | -0.45 | 54.91 | 55.56 | 54.2356 | 1439554 |
| 1741218000 | 55.45 | 0.47 | 0.85 | 54.88 | 55.7591 | 54.52 | 1476528 |
| 1741131600 | 54.98 | -1.4 | -2.48 | 55.91 | 56.4099 | 54.91 | 2150810 |
| 1741045200 | 56.38 | -2.71 | -4.59 | 58.83 | 59.61 | 56.02 | 1631637 |
| 1740786000 | 59.09 | 0.64 | 1.09 | 58.15 | 59.345 | 58.095 | 1618610 |
| 1740699600 | 58.45 | -1.06 | -1.78 | 59.23 | 59.8399 | 58.41 | 1052640 |
| 1740613200 | 59.51 | -0.12 | -0.20 | 60.25 | 61.16 | 58.775 | 2039120 |
| 1740526800 | 59.63 | -0.86 | -1.42 | 59.66 | 60.37 | 59.61 | 1108582 |
| 1740440400 | 60.49 | 0.49 | 0.82 | 59.9 | 60.82 | 59.055 | 1499690 |
| 1740181200 | 60 | -0.03 | -0.05 | 60.25 | 60.57 | 59.6 | 1600222 |
| 1740094800 | 60.03 | -0.37 | -0.61 | 60.33 | 60.42 | 59.76 | 849662 |
| 1740008400 | 60.4 | 0.63 | 1.05 | 59.22 | 60.77 | 59.11 | 901301 |
| 1739922000 | 59.77 | -0.38 | -0.63 | 60.43 | 60.71 | 59.1673 | 1183480 |
| 1739576400 | 60.15 | 1.79 | 3.07 | 58.73 | 60.51 | 58.45 | 1620587 |
| 1739490000 | 58.36 | 0.47 | 0.81 | 58.01 | 58.92 | 57.96 | 1101955 |
| 1739403600 | 57.89 | -1.39 | -2.34 | 58.5 | 59.24 | 57.875 | 974436 |
| 1739317200 | 59.28 | -0.11 | -0.19 | 58.87 | 59.83 | 58.57 | 1318014 |
| 1739230800 | 59.39 | 0.07 | 0.12 | 60.74 | 60.93 | 59.21 | 1252064 |
| 1738971600 | 59.32 | -1.38 | -2.27 | 60.94 | 60.97 | 59.27 | 1207337 |
| 1738885200 | 60.7 | -1.34 | -2.16 | 62.52 | 62.52 | 60.49 | 1146400 |
| 1738798800 | 62.04 | -1.01 | -1.60 | 63.27 | 63.61 | 61.71 | 1174730 |
| 1738712400 | 63.05 | -0.3 | -0.47 | 63.13 | 63.73 | 62.85 | 1061226 |
| 1738626000 | 63.35 | -1.44 | -2.22 | 63.36 | 64.709999 | 62.4716 | 1486123 |
| 1738366800 | 64.79 | 0.2 | 0.31 | 65.26 | 66.25 | 64.59 | 3630079 |
| 1738280400 | 64.59 | -4.56 | -6.59 | 64.349999 | 66.739999 | 63.08 | 4431647 |
| 1738194000 | 69.15 | -1.18 | -1.68 | 70.13 | 70.35 | 68.37 | 2004953 |
| 1738107600 | 70.33 | 0.15 | 0.21 | 70.52 | 71.245 | 70.14 | 1014626 |
| 1738021200 | 70.18 | 0.3 | 0.43 | 69.88 | 70.37 | 69.07 | 1452944 |
| 1737762000 | 69.88 | -1.24 | -1.74 | 70.11 | 70.83 | 69.82 | 920419 |
| 1737675600 | 71.12 | 0 | 0.00 | 71.12 | 71.12 | 71.12 | 0 |
| 1737589200 | 71.12 | -0.18 | -0.25 | 71.14 | 71.44 | 70.37 | 579719 |
| 1737502800 | 71.3 | 0.38 | 0.54 | 71.8 | 71.961 | 70.98 | 370953 |
| 1737157200 | 70.92 | 0.11 | 0.16 | 71.1 | 72.095 | 70.38 | 578002 |
| 1737070800 | 70.81 | 0.57 | 0.81 | 70.04 | 71.13 | 69.86 | 666126 |
| 1736984400 | 70.24 | 1.58 | 2.30 | 70 | 70.72 | 69.65 | 917673 |
| 1736898000 | 68.66 | 1.66 | 2.48 | 67.18 | 68.69 | 67.06 | 701651 |
| 1736811600 | 67 | 1.51 | 2.31 | 65.489999 | 67 | 64.97 | 1147183 |
| 1736552400 | 65.489999 | -1.93 | -2.86 | 66.519999 | 66.629999 | 65.025 | 1919541 |
| 1736379600 | 67.42 | -1.3 | -1.89 | 68.52 | 68.52 | 67.13 | 930116 |
| 1736293200 | 68.72 | -0.73 | -1.05 | 69.88 | 70.5 | 68.23 | 1001020 |
| 1736206800 | 69.45 | -0.5 | -0.71 | 70.22 | 71.1 | 69.35 | 909359 |
| 1735947600 | 69.95 | 1.44 | 2.10 | 69.29 | 69.99 | 68.65 | 800008 |
| 1735861200 | 68.51 | -1.95 | -2.77 | 71.25 | 71.25 | 68.34 | 925984 |
| 1735688400 | 70.46 | 0.12 | 0.17 | 70.76 | 71.4 | 70.19 | 496363 |
| 1735602000 | 70.34 | -0.73 | -1.03 | 70.92 | 70.92 | 69.6 | 574241 |
| 1735342800 | 71.07 | -0.65 | -0.91 | 71.2 | 72.3136 | 70.57 | 400094 |
| 1735256400 | 71.72 | 0.34 | 0.48 | 71.47 | 72.005 | 70.93 | 468533 |
| 1735077840 | 71.38 | 0.45 | 0.63 | 70.69 | 71.5 | 70.67 | 194626 |
| 1734997200 | 70.93 | -0.39 | -0.55 | 71.37 | 71.79 | 70.56 | 815760 |
| 1734738000 | 71.32 | 0.4 | 0.56 | 70.24 | 71.89 | 69.85 | 1813801 |
| 1734651600 | 70.92 | -0.46 | -0.64 | 71.61 | 72.185 | 70.27 | 689758 |
| 1734565200 | 71.38 | -2.77 | -3.74 | 74.37 | 74.62 | 71.23 | 924510 |
| 1734478800 | 74.15 | -0.93 | -1.24 | 75.4 | 75.4 | 74.13 | 928727 |
| 1734392400 | 75.08 | -1.02 | -1.34 | 74.2 | 76.27 | 73.86 | 930280 |
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
