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 | 1.18 | 1.67233560091 | 70.56 | 72.2958 | 68.25 | 2802451 | 70.63123838 | CS |
| 4 | -0.51 | -0.705882352941 | 72.25 | 76.24 | 67.12 | 3567934 | 71.81376102 | CS |
| 12 | -1.5 | -2.04806116876 | 73.24 | 78.82 | 67.12 | 3931919 | 72.720083 | CS |
| 26 | -4.14 | -5.45598313126 | 75.88 | 82.01 | 67.12 | 3338840 | 74.3598663 | CS |
| 52 | -4.6 | -6.02567461357 | 76.34 | 82.01 | 67.12 | 3302578 | 74.51160793 | CS |
| 156 | -13.51 | -15.8475073314 | 85.25 | 91.5296 | 62.235 | 2786021 | 75.95544779 | CS |
| 260 | 21.85 | 43.7963519743 | 49.89 | 91.5296 | 44.17 | 2805848 | 73.46224268 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 71.74 | 1.05 | 1.49 | 70.88 | 72.51 | 70.88 | 2762481 |
| 1744843200 | 70.69 | -0.59 | -0.83 | 71.69 | 71.91 | 70.39 | 2478833 |
| 1744756800 | 71.28 | -0.56 | -0.78 | 71.52 | 72.2958 | 71.205 | 2322667 |
| 1744670400 | 71.84 | 1.41 | 2.00 | 70.75 | 71.985 | 70.3741 | 2432665 |
| 1744411200 | 70.43 | 0.75 | 1.08 | 69.93 | 71.04 | 69.25 | 2453148 |
| 1744324800 | 69.68 | -1.39 | -1.96 | 70.56 | 70.87 | 68.25 | 4374889 |
| 1744238400 | 71.07 | 3.07 | 4.51 | 67.63 | 71.34 | 67.12 | 5274261 |
| 1744152000 | 68 | -1.46 | -2.10 | 71.11 | 71.11 | 67.38 | 4452124 |
| 1744065600 | 69.46 | -1.98 | -2.77 | 70.38 | 71.12 | 68.65 | 4539123 |
| 1743806400 | 71.44 | -3.97 | -5.26 | 74.66 | 74.74 | 71.26 | 5114237 |
| 1743720000 | 75.41 | 0.11 | 0.15 | 75.47 | 76.24 | 74.94 | 5027475 |
| 1743633600 | 75.3 | -0.12 | -0.16 | 75.51 | 75.88 | 74.81 | 3069865 |
| 1743547200 | 75.42 | 0.38 | 0.51 | 75.21 | 75.57 | 74.615 | 2482445 |
| 1743460800 | 75.04 | 0.94 | 1.27 | 74.33 | 75.31 | 74.305 | 3351704 |
| 1743201600 | 74.1 | 0.06 | 0.08 | 74.3 | 74.35 | 73.6105 | 2140466 |
| 1743115200 | 74.04 | 1.29 | 1.77 | 72.96 | 74.13 | 72.75 | 2689249 |
| 1743028800 | 72.75 | 2.36 | 3.35 | 71.05 | 72.795 | 70.8 | 3190838 |
| 1742942400 | 70.39 | -1.04 | -1.46 | 70.93 | 71.26 | 70 | 3403232 |
| 1742856000 | 71.43 | 0.32 | 0.45 | 71.28 | 71.84 | 71.16 | 2659108 |
| 1742596800 | 71.11 | -0.08 | -0.11 | 70.96 | 71.3 | 70.25 | 2847650 |
| 1742510400 | 71.19 | -1.2 | -1.66 | 72.25 | 72.33 | 70.8873 | 5121860 |
| 1742424000 | 72.39 | -1.97 | -2.65 | 73.77 | 74.34 | 71.24 | 5921198 |
| 1742337600 | 74.36 | -0.37 | -0.50 | 74.48 | 75.09 | 74.24 | 1950627 |
| 1742251200 | 74.73 | 1.46 | 1.99 | 73.35 | 75.03 | 73.09 | 2206031 |
| 1741992000 | 73.27 | 0.61 | 0.84 | 72.46 | 73.38 | 72.04 | 2075804 |
| 1741905600 | 72.66 | -0.98 | -1.33 | 73.83 | 73.83 | 72.443 | 2656930 |
| 1741819200 | 73.64 | -0.88 | -1.18 | 73.78 | 74.31 | 73.03 | 2691509 |
| 1741732800 | 74.52 | -2.61 | -3.38 | 76.88 | 77.02 | 74.31 | 3735376 |
| 1741646400 | 77.13 | 0.58 | 0.76 | 76.55 | 78.82 | 76.39 | 3912589 |
| 1741390800 | 76.55 | 1.46 | 1.94 | 74.75 | 76.94 | 74.35 | 5424543 |
| 1741304400 | 75.09 | 0.65 | 0.87 | 73.88 | 75.5 | 73.88 | 3513412 |
| 1741218000 | 74.44 | -0.48 | -0.64 | 74.66 | 75.63 | 74.13 | 3359398 |
| 1741131600 | 74.92 | -0.77 | -1.02 | 75.86 | 77.37 | 74.835 | 5312737 |
| 1741045200 | 75.69 | 0.15 | 0.20 | 75.7 | 76.55 | 75.37 | 3373874 |
| 1740786000 | 75.54 | 0.82 | 1.10 | 75.23 | 76.06 | 74.8 | 6465985 |
| 1740699600 | 74.72 | 0.49 | 0.66 | 74.09 | 75.11 | 73.945 | 2386542 |
| 1740613200 | 74.23 | -0.21 | -0.28 | 74.74 | 74.74 | 73.67 | 2823867 |
| 1740526800 | 74.44 | 0.79 | 1.07 | 73.8 | 74.57 | 73.51 | 4434581 |
| 1740440400 | 73.65 | 0.43 | 0.59 | 73.14 | 74.135 | 72.86 | 2833392 |
| 1740181200 | 73.22 | 2 | 2.81 | 71.11 | 73.38 | 71 | 5366765 |
| 1740094800 | 71.22 | 0.53 | 0.75 | 70.52 | 71.25 | 70.44 | 6024481 |
| 1740008400 | 70.69 | 0.69 | 0.99 | 70.42 | 71.04 | 70.05 | 6875892 |
| 1739922000 | 70 | -1.1 | -1.55 | 71.02 | 71.38 | 69.78 | 5046320 |
| 1739576400 | 71.1 | -0.77 | -1.07 | 71.75 | 72.265 | 70.98 | 2538283 |
| 1739490000 | 71.87 | 1.66 | 2.36 | 70.55 | 71.895 | 69.92 | 3085912 |
| 1739403600 | 70.21 | -0.33 | -0.47 | 69.99 | 70.6846 | 69.93 | 2549837 |
| 1739317200 | 70.54 | 0.34 | 0.48 | 70.03 | 70.77 | 69.9919 | 2204274 |
| 1739230800 | 70.2 | -0.92 | -1.29 | 71.19 | 71.315 | 69.945 | 3778907 |
| 1738971600 | 71.12 | -0.14 | -0.20 | 71.25 | 71.62 | 70.89 | 3078203 |
| 1738885200 | 71.26 | -0.14 | -0.20 | 71.97 | 72.1 | 70.93 | 2303052 |
| 1738798800 | 71.4 | 0 | 0.00 | 71.47 | 71.6 | 70.56 | 4047718 |
| 1738712400 | 71.4 | -0.91 | -1.26 | 72.12 | 72.15 | 70.6 | 5478609 |
| 1738626000 | 72.31 | -0.61 | -0.84 | 72.32 | 73.38 | 71.9213 | 3914703 |
| 1738366800 | 72.92 | -0.42 | -0.57 | 73.09 | 73.6 | 72.4 | 4634828 |
| 1738280400 | 73.34 | 1.42 | 1.97 | 72.2 | 73.49 | 71.665 | 5133577 |
| 1738194000 | 71.92 | -0.36 | -0.50 | 72.79 | 73.3 | 71.85 | 7762172 |
| 1738107600 | 72.28 | -4.58 | -5.96 | 73.8 | 74.55 | 71.5206 | 9521295 |
| 1738021200 | 76.86 | 2.09 | 2.80 | 75.49 | 77.03 | 75.49 | 4893841 |
| 1737762000 | 74.77 | 1.35 | 1.84 | 73.24 | 74.9 | 73.24 | 3611857 |
| 1737675600 | 73.42 | 0 | 0.00 | 73.42 | 73.42 | 73.42 | 0 |
| 1737589200 | 73.42 | -0.07 | -0.10 | 73.22 | 73.92 | 73.05 | 3444524 |
| 1737502800 | 73.49 | 0.42 | 0.57 | 73.12 | 73.97 | 72.81 | 3297319 |
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
