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 | 1.14 | 1.57068062827 | 72.58 | 73.72 | 71.395 | 628736 | 72.45856659 | CS |
| 4 | 3.34 | 4.7456663825 | 70.38 | 73.72 | 63.53 | 899793 | 68.57308227 | CS |
| 12 | 2.04 | 2.84598214286 | 71.68 | 80.74 | 63.53 | 1178498 | 72.49381272 | CS |
| 26 | -5.16 | -6.5415821501 | 78.88 | 86.56 | 58.68 | 1260895 | 68.98712027 | CS |
| 52 | -8.43 | -10.2617163725 | 82.15 | 101.91 | 58.68 | 1064955 | 76.24818609 | CS |
| 156 | -17.76 | -19.4140795802 | 91.48 | 101.91 | 38.68 | 1114776 | 64.97324949 | CS |
| 260 | -25.14 | -25.4299008699 | 98.86 | 159.43 | 38.68 | 974633 | 76.69623478 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 73.72 | 1.22 | 1.68 | 74.5 | 74.71 | 73.47 | 778944 |
| 1737675600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1737589200 | 72.5 | -0.34 | -0.47 | 72.43 | 73.19 | 71.9345 | 536183 |
| 1737502800 | 72.84 | 1.21 | 1.69 | 72.87 | 73.63 | 72.19 | 906090 |
| 1737157200 | 71.63 | 0.37 | 0.52 | 72.58 | 72.64 | 71.395 | 443934 |
| 1737070800 | 71.26 | 0.01 | 0.01 | 71.2 | 71.47 | 70.01 | 767541 |
| 1736984400 | 71.25 | 2.23 | 3.23 | 71.96 | 72.09 | 70.73 | 1364386 |
| 1736898000 | 69.02 | 3.8 | 5.83 | 66.26 | 69.19 | 66.26 | 1495151 |
| 1736811600 | 65.22 | 0.65 | 1.01 | 63.86 | 66.26 | 63.53 | 1536490 |
| 1736552400 | 64.569999 | -1.33 | -2.02 | 64.44 | 65.209999 | 63.92 | 1320429 |
| 1736379600 | 65.9 | -0.73 | -1.10 | 66.06 | 66.26 | 64.5 | 1464190 |
| 1736293200 | 66.629999 | -3.69 | -5.25 | 70.87 | 70.87 | 66.26 | 1142646 |
| 1736206800 | 70.32 | 0.89 | 1.28 | 70.19 | 71.39 | 70.1501 | 654408 |
| 1735947600 | 69.43 | 1.18 | 1.73 | 68.5 | 69.65 | 67.75 | 418561 |
| 1735861200 | 68.25 | -0.78 | -1.13 | 69.77 | 70.71 | 68.0575 | 654937 |
| 1735688400 | 69.03 | -0.2 | -0.29 | 69.67 | 70.25 | 69.01 | 536832 |
| 1735602000 | 69.23 | -1.07 | -1.52 | 69.49 | 70.1 | 68.515 | 625963 |
| 1735342800 | 70.3 | -0.66 | -0.93 | 70.38 | 71.405 | 69.7 | 528947 |
| 1735256400 | 70.96 | -0.15 | -0.21 | 70.7 | 71.08 | 69.8878 | 558445 |
| 1735077840 | 71.11 | 0.14 | 0.20 | 71.08 | 71.25 | 70.23 | 326987 |
| 1734997200 | 70.97 | 0.76 | 1.08 | 69.62 | 71.07 | 69.4 | 1100490 |
| 1734738000 | 70.21 | -0.73 | -1.03 | 70.8 | 72.41 | 70.14 | 4274740 |
| 1734651600 | 70.94 | -0.72 | -1.00 | 71.66 | 73 | 70.23 | 1659086 |
| 1734565200 | 71.66 | -5.15 | -6.70 | 77.23 | 77.23 | 71.47 | 1580263 |
| 1734478800 | 76.81 | -0.79 | -1.02 | 77.15 | 77.88 | 76.38 | 921754 |
| 1734392400 | 77.6 | 0.62 | 0.81 | 76.84 | 78.38 | 75.26 | 1264424 |
| 1734133200 | 76.98 | -1.38 | -1.76 | 77.87 | 78.07 | 76.28 | 1728679 |
| 1734046800 | 78.36 | -1.52 | -1.90 | 79.54 | 80.01 | 77.6 | 1988831 |
| 1733960400 | 79.88 | 2.82 | 3.66 | 77.23 | 80.74 | 76.91 | 2548506 |
| 1733874000 | 77.06 | -1.07 | -1.37 | 77.53 | 78 | 75.6127 | 3389384 |
| 1733787600 | 78.13 | 0.5 | 0.64 | 77.89 | 79.03 | 77.59 | 974952 |
| 1733528400 | 77.63 | 1.61 | 2.12 | 76.9 | 78.07 | 76.61 | 1028613 |
| 1733442000 | 76.02 | -0.1 | -0.13 | 76.38 | 76.59 | 75.66 | 853578 |
| 1733355600 | 76.12 | -1 | -1.30 | 76.59 | 76.98 | 74.65 | 1003495 |
| 1733269200 | 77.12 | 1.6 | 2.12 | 75.91 | 77.49 | 75.62 | 994998 |
| 1733182800 | 75.52 | 0.49 | 0.65 | 74.65 | 75.79 | 74.17 | 969343 |
| 1732917840 | 75.03 | 0.6 | 0.81 | 74.84 | 75.54 | 74.565 | 362579 |
| 1732750800 | 74.43 | -0.7 | -0.93 | 75.14 | 76.17 | 73.84 | 600629 |
| 1732664400 | 75.13 | -1.97 | -2.56 | 75.75 | 76.29 | 74.7 | 864613 |
| 1732578000 | 77.1 | 4.85 | 6.71 | 73.93 | 78.9 | 73.93 | 1512159 |
| 1732318800 | 72.25 | 1.91 | 2.72 | 71.08 | 72.27 | 70.94 | 891588 |
| 1732232400 | 70.34 | 1.46 | 2.12 | 68.85 | 70.72 | 68.07 | 970037 |
| 1732146000 | 68.88 | 1.45 | 2.15 | 67.43 | 68.95 | 67.43 | 978688 |
| 1732059600 | 67.43 | -0.26 | -0.38 | 67 | 68.2 | 66.385 | 1122587 |
| 1731973200 | 67.69 | -0.54 | -0.79 | 67.78 | 68.205 | 67.52 | 909284 |
| 1731714000 | 68.23 | -2.55 | -3.60 | 70.86 | 70.91 | 68.2 | 1150981 |
| 1731627600 | 70.78 | -1.86 | -2.56 | 72.7 | 73.06 | 70.571 | 1338159 |
| 1731541200 | 72.64 | 0.31 | 0.43 | 73.22 | 74.4 | 72.395 | 954788 |
| 1731454800 | 72.33 | -2.1 | -2.82 | 73.69 | 73.91 | 72.28 | 1084739 |
| 1731368400 | 74.43 | 1.67 | 2.30 | 73.38 | 75.07 | 73.27 | 1305930 |
| 1731109200 | 72.76 | 0.89 | 1.24 | 71.91 | 72.87 | 71.51 | 756342 |
| 1731022800 | 71.87 | -0.51 | -0.70 | 72.59 | 72.84 | 71.02 | 908598 |
| 1730936400 | 72.38 | 0.12 | 0.17 | 76 | 76 | 71.13 | 1880060 |
| 1730850000 | 72.26 | 1.72 | 2.44 | 70 | 72.56 | 69.63 | 1260581 |
| 1730763600 | 70.54 | -0.22 | -0.31 | 71 | 72.435 | 70.4 | 1311519 |
| 1730500800 | 70.76 | -0.09 | -0.13 | 71.68 | 72.58 | 70.74 | 1911759 |
| 1730414400 | 70.85 | 0.29 | 0.41 | 70.03 | 71.55 | 69.925 | 1900495 |
| 1730328000 | 70.56 | -0.07 | -0.10 | 70 | 71.66 | 69.625 | 2532386 |
| 1730241600 | 70.63 | 4.12 | 6.19 | 70 | 71.03 | 65.569999 | 5809604 |
| 1730155200 | 66.51 | 2.19 | 3.40 | 65.09 | 66.84 | 64.47 | 2437582 |
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
