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 | -4.22 | -5.72436245252 | 73.72 | 74.71 | 69.24 | 1418022 | 72.84087396 | CS |
| 4 | -0.12 | -0.172364263143 | 69.62 | 75.285 | 67.96 | 1381075 | 71.71515332 | CS |
| 12 | -4.35 | -5.89031821259 | 73.85 | 83.82 | 67.96 | 1364630 | 74.73612549 | CS |
| 26 | -58.7 | -45.7878315133 | 128.2 | 134.74 | 67.96 | 1271285 | 87.70225372 | CS |
| 52 | -32.6 | -31.9294809011 | 102.1 | 134.74 | 67.96 | 1016742 | 98.36675406 | CS |
| 156 | 12.37 | 21.6523717837 | 57.13 | 134.74 | 54.81 | 756077 | 90.41767125 | CS |
| 260 | 3.52 | 5.33494998484 | 65.98 | 134.74 | 49.31 | 700385 | 80.9841423 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 69.27 | -2.2 | -3.08 | 70.56 | 70.815 | 68.02 | 3466116 |
| 1782427200 | 71.47 | -1.41 | -1.93 | 72.98 | 73.87 | 71.04 | 1660920 |
| 1782340800 | 72.88 | -0.68 | -0.92 | 73.9 | 73.9 | 72.12 | 1386612 |
| 1782254400 | 73.56 | -0.25 | -0.34 | 73.01 | 74.25 | 72.925 | 1283461 |
| 1782168000 | 73.81 | 0.27 | 0.37 | 73.72 | 74.71 | 73.51 | 1341094 |
| 1781822400 | 73.54 | 0.08 | 0.11 | 74.18 | 74.54 | 73.02 | 2191051 |
| 1781736000 | 73.46 | -0.8 | -1.08 | 74.19 | 75.285 | 73.405 | 1483139 |
| 1781649600 | 74.26 | 1.08 | 1.48 | 73.93 | 74.64 | 73.66 | 1010700 |
| 1781563200 | 73.18 | 0.52 | 0.72 | 74 | 74.75 | 73.15 | 1137805 |
| 1781304000 | 72.66 | 1.26 | 1.76 | 72.12 | 73.3775 | 71.64 | 891449 |
| 1781217600 | 71.4 | 0.94 | 1.33 | 70.67 | 71.63 | 69.99 | 1234408 |
| 1781131200 | 70.46 | -0.94 | -1.32 | 71.04 | 72.135 | 70.17 | 1161882 |
| 1781044800 | 71.4 | 1.07 | 1.52 | 70.76 | 72.015 | 69.77 | 1448111 |
| 1780958400 | 70.33 | -0.39 | -0.55 | 70.61 | 71.46 | 70.26 | 1165895 |
| 1780699200 | 70.72 | -0.7 | -0.98 | 71.59 | 71.66 | 70.275 | 1225356 |
| 1780612800 | 71.42 | 2.05 | 2.96 | 70 | 71.47 | 69.71 | 1844545 |
| 1780526400 | 69.37 | -0.01 | -0.01 | 68.79 | 69.37 | 67.96 | 1339257 |
| 1780440000 | 69.38 | 0.05 | 0.07 | 68.93 | 69.85 | 68.39 | 1225117 |
| 1780353600 | 69.33 | -0.82 | -1.17 | 69.16 | 70.42 | 68.81 | 1639955 |
| 1780094400 | 70.15 | -0.2 | -0.28 | 69.62 | 71.41 | 69.6 | 1569664 |
| 1780008000 | 70.35 | -0.28 | -0.40 | 69.66 | 70.605 | 68.995 | 1677501 |
| 1779921600 | 70.63 | -1.99 | -2.74 | 72.43 | 72.57 | 70.15 | 1577801 |
| 1779835200 | 72.62 | 0.03 | 0.04 | 72.53 | 73.04 | 72.17 | 868824 |
| 1779489600 | 72.59 | -0.04 | -0.06 | 73.33 | 73.66 | 72.04 | 1222861 |
| 1779403200 | 72.63 | -0.44 | -0.60 | 72.68 | 73.275 | 71.49 | 1758758 |
| 1779316800 | 73.07 | 0.46 | 0.63 | 72.91 | 73.69 | 72.13 | 1161061 |
| 1779230400 | 72.61 | -1.43 | -1.93 | 74.05 | 74.08 | 72.485 | 1053143 |
| 1779144000 | 74.04 | -0.29 | -0.39 | 74.8 | 75.762 | 73.91 | 1011009 |
| 1778884800 | 74.33 | -0.7 | -0.93 | 74.89 | 75.31 | 73.435 | 1219348 |
| 1778798400 | 75.03 | 0.56 | 0.75 | 75.21 | 75.93 | 74.345 | 1022109 |
| 1778712000 | 74.47 | -0.53 | -0.71 | 74.08 | 74.78 | 73.53 | 1587191 |
| 1778625600 | 75 | 0.4 | 0.54 | 73.13 | 75.26 | 73.13 | 2004012 |
| 1778539200 | 74.6 | -1.9 | -2.48 | 76.88 | 76.88 | 73.5 | 2622838 |
| 1778280000 | 76.5 | 0.34 | 0.45 | 76.28 | 76.83 | 75.48 | 1402738 |
| 1778193600 | 76.16 | -2.32 | -2.96 | 78.66 | 78.96 | 75.605 | 1890239 |
| 1778107200 | 78.48 | 0.73 | 0.94 | 78.63 | 79.12 | 77.78 | 1271964 |
| 1778020800 | 77.75 | 1.39 | 1.82 | 76.73 | 77.98 | 76.505 | 691040 |
| 1777934400 | 76.36 | -0.67 | -0.87 | 77.63 | 77.685 | 74.83 | 1163335 |
| 1777675200 | 77.03 | -1.78 | -2.26 | 78.82 | 79.035 | 76.71 | 1206514 |
| 1777588800 | 78.81 | 1.46 | 1.89 | 76.8 | 78.995 | 76.71 | 764251 |
| 1777502400 | 77.35 | -0.79 | -1.01 | 77.8 | 78.11 | 76.7065 | 994362 |
| 1777416000 | 78.14 | 0.36 | 0.46 | 77.58 | 78.94 | 77.42 | 1142876 |
| 1777329600 | 77.78 | 0.59 | 0.76 | 77.21 | 78.45 | 77.025 | 1383484 |
| 1777070400 | 77.19 | 0.3 | 0.39 | 76.93 | 78.09 | 76.57 | 1141968 |
| 1776984000 | 76.89 | -0.48 | -0.62 | 75.99 | 79.91 | 75.7804 | 2841857 |
| 1776897600 | 77.37 | -4.9 | -5.96 | 81.4 | 82.47 | 77.29 | 2491362 |
| 1776811200 | 82.27 | 0.61 | 0.75 | 80.53 | 83.82 | 80.53 | 1711192 |
| 1776724800 | 81.66 | -0.66 | -0.80 | 81.86 | 83.01 | 81.31 | 889838 |
| 1776465600 | 82.32 | 1.56 | 1.93 | 82.65 | 83.72 | 81.595 | 1251575 |
| 1776379200 | 80.76 | -1.09 | -1.33 | 81.87 | 82.25 | 80.51 | 1438949 |
| 1776292800 | 81.85 | 1.19 | 1.48 | 79.58 | 82.27 | 79.58 | 963550 |
| 1776206400 | 80.66 | 1.07 | 1.34 | 80.08 | 81.08 | 79.52 | 1140493 |
| 1776120000 | 79.59 | 2.35 | 3.04 | 76.52 | 79.8 | 76.3737 | 906043 |
| 1775860800 | 77.24 | 0.11 | 0.14 | 77.71 | 77.71 | 76.36 | 840741 |
| 1775774400 | 77.13 | 0.21 | 0.27 | 76.52 | 77.63 | 75.61 | 1302764 |
| 1775688000 | 76.92 | 3.32 | 4.51 | 75.88 | 77.58 | 75.7 | 1578318 |
| 1775601600 | 73.6 | 0.45 | 0.62 | 72.59 | 73.84 | 72.12 | 1029045 |
| 1775515200 | 73.15 | -0.92 | -1.24 | 73.85 | 74.465 | 73.08 | 1318507 |
| 1775169600 | 74.07 | 0.09 | 0.12 | 73.15 | 75.37 | 72.39 | 949389 |
| 1775083200 | 73.98 | 0.06 | 0.08 | 74.81 | 75.63 | 72.9722 | 1777193 |
| 1774996800 | 73.92 | 2.06 | 2.87 | 71.52 | 74.52 | 71.52 | 1663142 |
| 1774910400 | 71.86 | 0.93 | 1.31 | 71.22 | 72.85 | 71.02 | 1845353 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
