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 | -0.775 | -1.20716510903 | 64.2 | 64.58 | 62.86 | 3090942 | 63.57536702 | CS |
| 4 | 4.375 | 7.40897544454 | 59.05 | 65.95 | 57.61 | 2893142 | 61.69719836 | CS |
| 12 | -0.635 | -0.991258195442 | 64.06 | 66.88 | 57.526613 | 2265392 | 61.16300545 | CS |
| 26 | 4.015 | 6.75812152836 | 59.41 | 66.88 | 53.61 | 2191179 | 60.22700415 | CS |
| 52 | 15.055 | 31.124664048 | 48.37 | 66.88 | 46.51 | 2514681 | 57.54873947 | CS |
| 156 | -18.575 | -22.6524390244 | 82 | 100.72 | 44.94 | 2660834 | 64.02429989 | CS |
| 260 | -25.285 | -28.5029872619 | 88.71 | 100.72 | 42.57 | 2588305 | 65.87729242 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 63.78 | 0.01 | 0.02 | 64.14 | 64.47 | 63.52 | 3864333 |
| 1732318800 | 63.77 | 0 | 0.00 | 64.11 | 64.58 | 63.73 | 3870483 |
| 1732232400 | 63.77 | 0.52 | 0.82 | 63.16 | 64.37 | 63.0001 | 3172725 |
| 1732146000 | 63.25 | 0.33 | 0.52 | 62.97 | 63.389 | 62.915 | 2480160 |
| 1732059600 | 62.92 | -1.62 | -2.51 | 64.2 | 64.28 | 62.86 | 2067007 |
| 1731973200 | 64.54 | 0.22 | 0.34 | 65.23 | 65.33 | 64.349999 | 2921897 |
| 1731714000 | 64.319999 | 0.31 | 0.48 | 64.34 | 64.989999 | 63.64 | 3430298 |
| 1731627600 | 64.01 | 0.71 | 1.12 | 63.41 | 64.48 | 63.38 | 3537794 |
| 1731541200 | 63.3 | 0.64 | 1.02 | 62.32 | 63.32 | 61.06 | 2708838 |
| 1731454800 | 62.66 | 3.85 | 6.55 | 62.62 | 65.95 | 62.16 | 7039931 |
| 1731368400 | 58.81 | -0.78 | -1.31 | 59.59 | 60.1 | 58.69 | 2691618 |
| 1731109200 | 59.59 | 0.88 | 1.50 | 58.66 | 60.15 | 58.62 | 2462180 |
| 1731022800 | 58.71 | -0.45 | -0.76 | 59.05 | 59.39 | 58.56 | 1924598 |
| 1730936400 | 59.16 | -0.1 | -0.17 | 59.84 | 60.37 | 59.05 | 1795188 |
| 1730850000 | 59.26 | 0.94 | 1.61 | 58.2 | 59.27 | 57.61 | 2413307 |
| 1730763600 | 58.32 | -0.04 | -0.07 | 58.49 | 58.95 | 58.23 | 1608622 |
| 1730500800 | 58.36 | -0.23 | -0.39 | 58.58 | 58.89 | 58.23 | 1890040 |
| 1730414400 | 58.59 | -0.24 | -0.41 | 58.96 | 59.42 | 58.58 | 2107575 |
| 1730328000 | 58.83 | 0.46 | 0.79 | 58.46 | 58.92 | 58.2701 | 2942195 |
| 1730241600 | 58.37 | -0.83 | -1.40 | 59.05 | 59.05 | 58.24 | 2934055 |
| 1730155200 | 59.2 | 0.53 | 0.90 | 59 | 59.725 | 58.855 | 1235101 |
| 1729896000 | 58.67 | -0.36 | -0.61 | 58.96 | 59.43 | 58.615 | 1809485 |
| 1729809600 | 59.03 | 0.15 | 0.25 | 59.15 | 59.43 | 58.46 | 1703385 |
| 1729723200 | 58.88 | -0.01 | -0.02 | 58.19 | 59.545 | 58.08 | 2684317 |
| 1729636800 | 58.89 | -0.29 | -0.49 | 59.19 | 59.24 | 58.71 | 1943076 |
| 1729550400 | 59.18 | -0.83 | -1.38 | 59.9 | 60.09 | 58.76 | 1149860 |
| 1729291200 | 60.01 | 0.22 | 0.37 | 59.99 | 60.11 | 59.16 | 1277080 |
| 1729204800 | 59.79 | -0.81 | -1.34 | 60.76 | 60.76 | 59.711 | 1297772 |
| 1729118400 | 60.6 | 0.73 | 1.22 | 59.9 | 61.105 | 59.9 | 1457514 |
| 1729032000 | 59.87 | 0.02 | 0.03 | 59.75 | 60.83 | 59.67 | 1718538 |
| 1728945600 | 59.85 | 1.02 | 1.73 | 59 | 59.915 | 59 | 1817216 |
| 1728686400 | 58.83 | 0.64 | 1.10 | 58.46 | 59.06 | 58.26 | 1434530 |
| 1728600000 | 58.19 | -0.09 | -0.15 | 58.04 | 59 | 58.04 | 2143530 |
| 1728513600 | 58.28 | -0.01 | -0.02 | 58.4 | 58.51 | 58.1 | 1551328 |
| 1728427200 | 58.29 | 0.06 | 0.10 | 57.97 | 58.47 | 57.526613 | 1393127 |
| 1728340800 | 58.23 | -0.32 | -0.55 | 58.47 | 58.5 | 57.9 | 1276347 |
| 1728081600 | 58.55 | 0.48 | 0.83 | 58 | 58.71 | 58 | 1039986 |
| 1727995200 | 58.07 | -1.14 | -1.93 | 58.93 | 59.3 | 57.82 | 1611513 |
| 1727908800 | 59.21 | -0.55 | -0.92 | 59.43 | 59.95 | 58.93 | 1754051 |
| 1727822400 | 59.76 | 0.2 | 0.34 | 59.3 | 60.38 | 59.26 | 1890471 |
| 1727736000 | 59.56 | -0.13 | -0.22 | 59.89 | 60 | 59.22 | 1582410 |
| 1727476800 | 59.69 | 0.37 | 0.62 | 59.5 | 60.2 | 59.37 | 1758164 |
| 1727390400 | 59.32 | 1.36 | 2.35 | 57.95 | 59.42 | 57.81 | 1957037 |
| 1727304000 | 57.96 | -2.56 | -4.23 | 58.65 | 59.2 | 57.6 | 3450877 |
| 1727217600 | 60.52 | 0.1 | 0.17 | 60.42 | 61.15 | 60.22 | 1704517 |
| 1727131200 | 60.42 | 0.28 | 0.47 | 59.62 | 60.43 | 59.53 | 1953982 |
| 1726872000 | 60.14 | -1.53 | -2.48 | 61.88 | 61.88 | 59.45 | 6049463 |
| 1726785600 | 61.67 | -0.14 | -0.23 | 61.61 | 61.88 | 61.18 | 1532559 |
| 1726699200 | 61.81 | 0.01 | 0.02 | 61.59 | 62.33 | 61.37 | 1399458 |
| 1726612800 | 61.8 | -0.05 | -0.08 | 61.8 | 62.565 | 61.58 | 1429044 |
| 1726526400 | 61.85 | 0.45 | 0.73 | 61.78 | 62.4 | 61.78 | 1421283 |
| 1726267200 | 61.4 | -0.28 | -0.45 | 61.64 | 62.12 | 60.86 | 2142847 |
| 1726180800 | 61.68 | 0.03 | 0.05 | 61.5 | 61.97 | 61.13 | 2148971 |
| 1726094400 | 61.65 | -1.53 | -2.42 | 62.87 | 63.27 | 61.3 | 2287282 |
| 1726008000 | 63.18 | -2.6 | -3.95 | 65.78 | 65.86 | 63.14 | 2414680 |
| 1725921600 | 65.78 | -0.09 | -0.14 | 66.17 | 66.879999 | 65.715 | 2036965 |
| 1725662400 | 65.87 | 0.74 | 1.14 | 65.23 | 66.269999 | 65.23 | 3443336 |
| 1725576000 | 65.129999 | -0.59 | -0.90 | 66 | 66.14 | 65 | 2798577 |
| 1725489600 | 65.72 | 0.91 | 1.40 | 64.69 | 65.959999 | 64.67 | 1776653 |
| 1725403200 | 64.81 | 0.5 | 0.78 | 64.06 | 65.105 | 64.06 | 2584324 |
| 1725057600 | 64.31 | -0.34 | -0.53 | 63.94 | 64.42 | 63.75 | 2055758 |
| 1724971200 | 64.65 | -1.04 | -1.58 | 65.61 | 65.61 | 64.44 | 1371228 |
| 1724884800 | 65.69 | 1.76 | 2.75 | 63.94 | 65.709999 | 63.81 | 3041661 |
| 1724798400 | 63.93 | -0.2 | -0.31 | 64.16 | 64.349999 | 63.81 | 1556087 |
| 1724712000 | 64.129999 | 0.67 | 1.06 | 63.63 | 64.319999 | 63.5901 | 1950366 |
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
Premium
