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 | 0.07 | 0.115836505047 | 60.43 | 60.77 | 59.11 | 1133666 | 60.02509774 | CS |
| 4 | -9.38 | -13.4230108758 | 69.88 | 71.245 | 57.875 | 1544102 | 62.95018771 | CS |
| 12 | -14.36 | -19.1824739514 | 74.86 | 78.41 | 57.875 | 1080133 | 67.13078008 | CS |
| 26 | -3.6 | -5.61622464899 | 64.1 | 78.41 | 57.875 | 1121757 | 67.60919203 | CS |
| 52 | -19.36 | -24.2424242424 | 79.86 | 83.2475 | 57.875 | 1359223 | 67.53673291 | CS |
| 156 | -52.15 | -46.2938304483 | 112.65 | 122.285 | 57.875 | 1082075 | 75.25666397 | CS |
| 260 | 3.54 | 6.21488764045 | 56.96 | 125.77 | 32.38 | 1066716 | 73.64469469 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1188834 |
| 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 | 1427691 |
| 1738366800 | 64.79 | 0.2 | 0.31 | 65.26 | 66.25 | 64.59 | 3633079 |
| 1738280400 | 64.59 | -4.56 | -6.59 | 64.349999 | 66.739999 | 63.08 | 4431741 |
| 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 | 71.961 | 71.961 | 70.98 | 365198 |
| 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 | 66.26 | 66.519999 | 65.025 | 1909692 |
| 1736379600 | 67.42 | -1.3 | -1.89 | 68.22 | 68.395 | 67.13 | 924841 |
| 1736293200 | 68.72 | -0.73 | -1.05 | 69.545 | 70.5 | 68.23 | 996245 |
| 1736206800 | 69.45 | -0.5 | -0.71 | 70.15 | 71.1 | 69.35 | 900955 |
| 1735947600 | 69.95 | 1.44 | 2.10 | 68.997604 | 69.99 | 68.65 | 790030 |
| 1735861200 | 68.51 | -1.95 | -2.77 | 71.14 | 71.14 | 68.34 | 921979 |
| 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 | 568789 |
| 1735342800 | 71.07 | -0.65 | -0.91 | 71.53 | 72.3136 | 70.57 | 397264 |
| 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 | 815551 |
| 1734738000 | 71.32 | 0.4 | 0.56 | 70.15 | 71.89 | 70.15 | 1798749 |
| 1734651600 | 70.92 | -0.46 | -0.64 | 71.81 | 72.185 | 70.27 | 675489 |
| 1734565200 | 71.38 | -2.77 | -3.74 | 74.4 | 74.62 | 71.23 | 919581 |
| 1734478800 | 74.15 | -0.93 | -1.24 | 74.56 | 75.38 | 74.13 | 913955 |
| 1734392400 | 75.08 | -1.02 | -1.34 | 74.525 | 76.27 | 74.04 | 913302 |
| 1734133200 | 76.1 | 0.59 | 0.78 | 77.28 | 78.41 | 75.78 | 976261 |
| 1734046800 | 75.51 | 0.32 | 0.43 | 75.27 | 76.17 | 74.4 | 804332 |
| 1733960400 | 75.19 | 0.72 | 0.97 | 75.06 | 76.24 | 74.99 | 1074143 |
| 1733874000 | 74.47 | -0.72 | -0.96 | 75.32 | 75.32 | 74.11 | 623929 |
| 1733787600 | 75.19 | 0.85 | 1.14 | 74.77 | 75.63 | 74.77 | 720174 |
| 1733528400 | 74.34 | 0.22 | 0.30 | 73.75 | 74.835 | 73.75 | 876212 |
| 1733442000 | 74.12 | -0.27 | -0.36 | 74.28 | 74.61 | 73.54 | 825936 |
| 1733355600 | 74.39 | 1.03 | 1.40 | 73.29 | 74.57 | 73.1 | 1011113 |
| 1733269200 | 73.36 | -1.22 | -1.64 | 74.25 | 74.34 | 73.3 | 887888 |
| 1733182800 | 74.58 | -0.03 | -0.04 | 74.86 | 74.88 | 73.7 | 707337 |
| 1732917840 | 74.61 | -0.09 | -0.12 | 74.945 | 75.21 | 74.47 | 333818 |
| 1732750800 | 74.7 | 0.01 | 0.01 | 75.36 | 75.65 | 74.25 | 607174 |
| 1732664400 | 74.69 | -1.08 | -1.43 | 75.16 | 75.23 | 74.17 | 818078 |
| 1732578000 | 75.77 | 1.13 | 1.51 | 75.125 | 76.76 | 74.98 | 863047 |
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
