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 | 0.72 | 1.14905841047 | 62.66 | 65.4 | 61.92 | 168505 | 63.99332354 | CS |
| 4 | -4.16 | -6.1593129997 | 67.54 | 68.26 | 61.92 | 138638 | 63.77579211 | CS |
| 12 | 6.17 | 10.7848278273 | 57.21 | 70.88 | 54.06 | 161782 | 63.13369751 | CS |
| 26 | 11.57 | 22.3315962169 | 51.81 | 70.88 | 51.29 | 169748 | 59.9752514 | CS |
| 52 | 9.22 | 17.023633678 | 54.16 | 70.88 | 47.82 | 188789 | 56.94180703 | CS |
| 156 | 14.2 | 28.8735258235 | 49.18 | 70.88 | 34.17 | 297115 | 49.89393041 | CS |
| 260 | 34.34 | 118.250688705 | 29.04 | 70.88 | 9 | 323709 | 44.74813228 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 63.38 | -1.28 | -1.98 | 63.53 | 63.93 | 62.81 | 162536 |
| 1736379600 | 64.66 | 0.24 | 0.37 | 63.58 | 64.769999 | 63.215 | 147522 |
| 1736293200 | 64.42 | 0.78 | 1.23 | 64.4 | 65.4 | 63.83 | 201815 |
| 1736206800 | 63.64 | 0.54 | 0.86 | 64.06 | 64.685 | 63.43 | 189168 |
| 1735947600 | 63.1 | 0.75 | 1.20 | 62.57 | 63.6 | 61.92 | 132178 |
| 1735861200 | 62.35 | -1 | -1.58 | 63.35 | 64.135 | 62.24 | 132405 |
| 1735688400 | 63.35 | 0.04 | 0.06 | 63.8 | 64.224999 | 62.71 | 76003 |
| 1735602000 | 63.31 | -0.28 | -0.44 | 62.485 | 64.004999 | 62.16 | 99134 |
| 1735342800 | 63.59 | -0.77 | -1.20 | 64.209999 | 64.209999 | 62.99 | 70538 |
| 1735256400 | 64.36 | 0.2 | 0.31 | 63.93 | 64.39 | 63.51 | 71539 |
| 1735077840 | 64.16 | 1.18 | 1.87 | 63.5 | 64.265 | 62.99 | 81313 |
| 1734997200 | 62.98 | -0.02 | -0.03 | 62.97 | 63.595 | 62.475 | 118063 |
| 1734738000 | 63 | -0.05 | -0.08 | 62.22 | 64.485 | 62.22 | 414337 |
| 1734651600 | 63.05 | -0.35 | -0.55 | 64.489999 | 64.769999 | 62.61 | 194938 |
| 1734565200 | 63.4 | -2.01 | -3.07 | 66.12 | 66.61 | 62.96 | 118103 |
| 1734478800 | 65.41 | -1.76 | -2.62 | 66.459999 | 67.646 | 65.379999 | 96803 |
| 1734392400 | 67.17 | 0.65 | 0.98 | 65.875 | 67.5199 | 65.875 | 74493 |
| 1734133200 | 66.519999 | -1.07 | -1.58 | 68.17 | 68.26 | 65.89 | 98844 |
| 1734046800 | 67.59 | 0.39 | 0.58 | 67.47 | 67.84 | 66.6143 | 119896 |
| 1733960400 | 67.2 | -0.03 | -0.04 | 67.495 | 68.43 | 66.5 | 170784 |
| 1733874000 | 67.23 | 0.06 | 0.09 | 66.66 | 67.96 | 66.3999 | 127106 |
| 1733787600 | 67.17 | -0.39 | -0.58 | 67.805 | 68.195 | 67.13 | 82288 |
| 1733528400 | 67.56 | -0.11 | -0.16 | 67.82 | 68.625 | 67.11 | 120854 |
| 1733442000 | 67.67 | -0.61 | -0.89 | 67.515 | 69 | 67.43 | 74420 |
| 1733355600 | 68.28 | -0.83 | -1.20 | 69.49 | 69.785 | 67.58 | 173292 |
| 1733269200 | 69.11 | -0.21 | -0.30 | 69.57 | 69.57 | 68.535 | 113240 |
| 1733182800 | 69.32 | 0.18 | 0.26 | 68.5 | 69.705 | 67.84 | 116323 |
| 1732917840 | 69.14 | -0.79 | -1.13 | 69.97 | 70.78 | 68.89 | 100685 |
| 1732750800 | 69.93 | 0.5 | 0.72 | 70.1 | 70.335 | 69.11 | 164741 |
| 1732664400 | 69.43 | -0.2 | -0.29 | 68.9 | 69.64 | 67.21 | 137747 |
| 1732578000 | 69.63 | 3.06 | 4.60 | 69.2 | 70.88 | 68.52 | 234845 |
| 1732318800 | 66.569999 | 3.37 | 5.33 | 65.47 | 66.73 | 65.19 | 163947 |
| 1732232400 | 63.2 | 1.52 | 2.46 | 61.95 | 63.82 | 61.95 | 158024 |
| 1732146000 | 61.68 | -0.89 | -1.42 | 61.94 | 62.145 | 61.03 | 101780 |
| 1732059600 | 62.57 | -0.86 | -1.36 | 62.985 | 63.57 | 62.08 | 95154 |
| 1731973200 | 63.43 | -0.52 | -0.81 | 64.65 | 65.269999 | 63.42 | 140869 |
| 1731714000 | 63.95 | -0.8 | -1.24 | 64.269999 | 64.91 | 63.2 | 110224 |
| 1731627600 | 64.75 | -0.85 | -1.30 | 65.894999 | 66.269999 | 64.2 | 107909 |
| 1731541200 | 65.599999 | 0.75 | 1.16 | 66.14 | 67.15 | 65.51 | 301961 |
| 1731454800 | 64.849999 | -1.68 | -2.53 | 66.545 | 66.56 | 64.19 | 214648 |
| 1731368400 | 66.53 | 1.93 | 2.99 | 65.12 | 66.54 | 65.12 | 182489 |
| 1731109200 | 64.599999 | 0 | 0.00 | 63.75 | 65.345 | 63.66 | 205075 |
| 1731022800 | 64.599999 | -0.06 | -0.09 | 63.97 | 66.25 | 63.92 | 275613 |
| 1730936400 | 64.66 | 6.22 | 10.64 | 62.27 | 65.64 | 61.43 | 398516 |
| 1730850000 | 58.44 | 1.16 | 2.03 | 57.32 | 58.47 | 57 | 123445 |
| 1730763600 | 57.28 | 0.17 | 0.30 | 56.77 | 58.825 | 56.77 | 162309 |
| 1730500800 | 57.11 | 0.38 | 0.67 | 57.51 | 58.295 | 56.745 | 149310 |
| 1730414400 | 56.73 | -2.24 | -3.80 | 59.03 | 59.06 | 56.66 | 194860 |
| 1730328000 | 58.97 | 0.13 | 0.22 | 58.675 | 60.205 | 58.675 | 156851 |
| 1730241600 | 58.84 | -0.82 | -1.37 | 58.07 | 59.49 | 57.999 | 143983 |
| 1730155200 | 59.66 | 2.79 | 4.91 | 58 | 59.84 | 57.87 | 270949 |
| 1729896000 | 56.87 | -0.57 | -0.99 | 57.45 | 58.02 | 56.605 | 226774 |
| 1729809600 | 57.44 | 1.97 | 3.55 | 58.1999 | 60.55 | 56.23 | 387011 |
| 1729723200 | 55.47 | 1.2 | 2.21 | 54.57 | 56.51 | 54.57 | 251871 |
| 1729636800 | 54.27 | -0.58 | -1.06 | 54.295 | 54.9 | 54.06 | 113061 |
| 1729550400 | 54.85 | -1.82 | -3.21 | 56.78 | 56.96 | 54.83 | 174761 |
| 1729291200 | 56.67 | -0.11 | -0.19 | 57.21 | 57.21 | 56.51 | 115990 |
| 1729204800 | 56.78 | 0.01 | 0.02 | 56.8 | 57.36 | 56.26 | 124079 |
| 1729118400 | 56.77 | 1.89 | 3.44 | 55.6 | 57.14 | 55.34 | 119543 |
| 1729032000 | 54.88 | -0.07 | -0.13 | 54.58 | 56.2 | 54.58 | 129181 |
| 1728945600 | 54.95 | 0.33 | 0.60 | 54.33 | 54.97 | 54.02 | 111588 |
| 1728686400 | 54.62 | 1 | 1.86 | 53.87 | 54.79 | 53.87 | 134932 |
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
