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 | -0.31 | -0.458240946046 | 67.65 | 68.19 | 64.52 | 357355 | 66.08974248 | CS |
| 4 | -9.57 | -12.4431153296 | 76.91 | 77.77 | 64.52 | 716051 | 71.4032174 | CS |
| 12 | -16.22 | -19.4112015318 | 83.56 | 93.9 | 64.52 | 768048 | 77.32681464 | CS |
| 26 | 2.28 | 3.50445742392 | 65.06 | 93.9 | 60.06 | 793688 | 74.44568066 | CS |
| 52 | 4.38 | 6.95679796696 | 62.96 | 93.9 | 53.43 | 801978 | 69.93327127 | CS |
| 156 | -91.66 | -57.6477987421 | 159 | 167.09 | 39.055 | 745424 | 70.54022276 | CS |
| 260 | -38.29 | -36.2491716368 | 105.63 | 254.34 | 39.055 | 610935 | 95.49469744 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 66.34 | 1.2 | 1.84 | 65.53 | 66.51 | 65.34 | 495928 |
| 1735602000 | 65.14 | -0.9 | -1.36 | 65.709999 | 65.75 | 64.519999 | 423639 |
| 1735342800 | 66.04 | -0.89 | -1.33 | 66.349999 | 67.2 | 65.58 | 504833 |
| 1735256400 | 66.93 | -0.03 | -0.04 | 66.8 | 67.63 | 66.33 | 283081 |
| 1735077840 | 66.959999 | -0.31 | -0.46 | 67.65 | 68.19 | 66.78 | 217865 |
| 1734997200 | 67.27 | -1.25 | -1.82 | 68.31 | 68.53 | 67.069999 | 738968 |
| 1734738000 | 68.52 | 1.23 | 1.83 | 67.3 | 69.325 | 66.790099 | 2853160 |
| 1734651600 | 67.29 | -1.21 | -1.77 | 68.9 | 69.51 | 66.9 | 613807 |
| 1734565200 | 68.5 | -3.9 | -5.39 | 72.39 | 72.6399 | 68.352 | 634222 |
| 1734478800 | 72.4 | -0.8 | -1.09 | 72.85 | 73.04 | 71.665 | 527672 |
| 1734392400 | 73.2 | -1.96 | -2.61 | 76.08 | 76.08 | 72.69 | 701344 |
| 1734133200 | 75.16 | 0.84 | 1.13 | 74.15 | 75.54 | 73.02 | 679253 |
| 1734046800 | 74.32 | 0.77 | 1.05 | 73.52 | 74.4 | 73.3159 | 583230 |
| 1733960400 | 73.55 | -0.19 | -0.26 | 74.18 | 74.18 | 72.535 | 643832 |
| 1733874000 | 73.74 | -0.7 | -0.94 | 74.08 | 75 | 72.5 | 511763 |
| 1733787600 | 74.44 | -1.03 | -1.36 | 75.5 | 76.76 | 73.91 | 937644 |
| 1733528400 | 75.47 | -0.02 | -0.03 | 76.5 | 77.48 | 74.67 | 759410 |
| 1733442000 | 75.49 | -0.46 | -0.61 | 75.88 | 77.77 | 75.43 | 670204 |
| 1733355600 | 75.95 | 0.09 | 0.12 | 75.74 | 76.055 | 74.57 | 692480 |
| 1733269200 | 75.86 | -1.11 | -1.44 | 76.91 | 77.105 | 75.3 | 628553 |
| 1733182800 | 76.97 | -0.12 | -0.16 | 77.14 | 77.5 | 75.75 | 818560 |
| 1732917840 | 77.09 | 1.29 | 1.70 | 75.55 | 77.17 | 75.25 | 503002 |
| 1732750800 | 75.8 | -2 | -2.57 | 78.25 | 79.16 | 75.5 | 678502 |
| 1732664400 | 77.8 | -3.93 | -4.81 | 79.28 | 80 | 77.42 | 1075624 |
| 1732578000 | 81.73 | 3.87 | 4.97 | 78.95 | 83.55 | 78.95 | 1083048 |
| 1732318800 | 77.86 | 1.38 | 1.80 | 76.41 | 78.26 | 75.918 | 636015 |
| 1732232400 | 76.48 | 1.29 | 1.72 | 75.3 | 76.99 | 74.28 | 892621 |
| 1732146000 | 75.19 | 0.53 | 0.71 | 74.83 | 75.945 | 74.64 | 482078 |
| 1732059600 | 74.66 | -0.18 | -0.24 | 74.61 | 75.65 | 74.049 | 582157 |
| 1731973200 | 74.84 | 0.43 | 0.58 | 74 | 75.66 | 73.5 | 878084 |
| 1731714000 | 74.41 | -0.07 | -0.09 | 74.3 | 75.19 | 73.52 | 643662 |
| 1731627600 | 74.48 | 1.65 | 2.27 | 73.42 | 75.93 | 72.61 | 914931 |
| 1731541200 | 72.83 | -0.75 | -1.02 | 74.2 | 74.71 | 72.51 | 712915 |
| 1731454800 | 73.58 | -0.8 | -1.08 | 73.75 | 74.52 | 72.88 | 970301 |
| 1731368400 | 74.38 | 1.78 | 2.45 | 73.04 | 74.95 | 72.6 | 1040593 |
| 1731109200 | 72.6 | -0.39 | -0.53 | 73.47 | 74.06 | 70.94 | 1515544 |
| 1731022800 | 72.99 | -1.3 | -1.75 | 74.73 | 75.07 | 71.8 | 1831777 |
| 1730936400 | 74.29 | -19.18 | -20.52 | 87.44 | 87.44 | 72.0701 | 4523102 |
| 1730850000 | 93.47 | 1.92 | 2.10 | 90.4 | 93.9 | 90.28 | 1001257 |
| 1730763600 | 91.55 | 1.89 | 2.11 | 90 | 91.7 | 89.21 | 849077 |
| 1730500800 | 89.66 | 2.68 | 3.08 | 87.4 | 90.145 | 87.3572 | 743420 |
| 1730414400 | 86.98 | -1.58 | -1.78 | 88.51 | 89.32 | 86.88 | 528393 |
| 1730328000 | 88.56 | 0.63 | 0.72 | 87.89 | 89.24 | 87.6 | 293937 |
| 1730241600 | 87.93 | -0.35 | -0.40 | 87.65 | 88.5 | 86.88 | 542774 |
| 1730155200 | 88.28 | 1.54 | 1.78 | 87.6 | 88.45 | 87.35 | 271504 |
| 1729896000 | 86.74 | -0.71 | -0.81 | 87.81 | 88.63 | 86.55 | 421302 |
| 1729809600 | 87.45 | 0.86 | 0.99 | 86.75 | 87.83 | 86.1 | 329837 |
| 1729723200 | 86.59 | -0.16 | -0.18 | 86.22 | 87.82 | 86.13 | 328093 |
| 1729636800 | 86.75 | -3.09 | -3.44 | 89.03 | 89.32 | 85.86 | 526117 |
| 1729550400 | 89.84 | -0.3 | -0.33 | 90.14 | 90.555 | 89.26 | 386372 |
| 1729291200 | 90.14 | 0.68 | 0.76 | 89.44 | 90.5 | 88.37 | 440879 |
| 1729204800 | 89.46 | -0.34 | -0.38 | 90 | 90.03 | 88.72 | 408902 |
| 1729118400 | 89.8 | 0.79 | 0.89 | 90 | 91.09 | 89.58 | 583928 |
| 1729032000 | 89.01 | 1.25 | 1.42 | 87.41 | 89.77 | 87.2197 | 695719 |
| 1728945600 | 87.76 | 1.39 | 1.61 | 85.52 | 88.09 | 85.19 | 675662 |
| 1728686400 | 86.37 | 1.38 | 1.62 | 85.22 | 86.5 | 84.6575 | 593727 |
| 1728600000 | 84.99 | -0.2 | -0.23 | 84.16 | 86.49 | 84.16 | 462923 |
| 1728513600 | 85.19 | -0.11 | -0.13 | 85.01 | 85.93 | 84.045 | 578525 |
| 1728427200 | 85.3 | 1.23 | 1.46 | 83.56 | 85.38 | 83.46 | 496967 |
| 1728340800 | 84.07 | 0.71 | 0.85 | 83.19 | 84.79 | 82.54 | 702453 |
| 1728081600 | 83.36 | -3.19 | -3.69 | 87.5 | 87.575 | 83.04 | 759645 |
| 1727995200 | 86.55 | -0.56 | -0.64 | 86.58 | 87.4 | 86 | 693271 |
| 1727908800 | 87.11 | 0.4 | 0.46 | 86.7 | 87.39 | 85.7 | 622577 |
| 1727822400 | 86.71 | 0.01 | 0.01 | 86.5 | 88.35 | 86.1049 | 968935 |
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
