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 | -0.71 | -0.985153323158 | 72.07 | 73.44 | 70.65 | 10855651 | 71.94665605 | CS |
| 4 | -2.15 | -2.92477213984 | 73.51 | 75.76 | 67.8 | 19024489 | 71.46620539 | CS |
| 12 | 2.53 | 3.67572279529 | 68.83 | 87 | 67.12 | 17295008 | 74.77989915 | CS |
| 26 | 7.26 | 11.3260530421 | 64.1 | 87 | 55.54 | 16292093 | 71.72476859 | CS |
| 52 | 11.34 | 18.8937020993 | 60.02 | 87 | 55.54 | 20306127 | 69.21687207 | CS |
| 156 | 35.41 | 98.4979137691 | 35.95 | 87 | 19.895 | 24435000 | 43.80785913 | CS |
| 260 | 42.26 | 145.223367698 | 29.1 | 87 | 13.71 | 24881332 | 42.17836096 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 71.27 | -1.8 | -2.46 | 73.21 | 73.25 | 71.2499 | 12750775 |
| 1733182800 | 73.07 | 1.11 | 1.54 | 71.93 | 73.44 | 71.47 | 11613965 |
| 1732917840 | 71.96 | 0.34 | 0.47 | 71.7 | 72.44 | 71.52 | 7348660 |
| 1732750800 | 71.62 | 0.06 | 0.08 | 72.06 | 72.7 | 71.01 | 12962693 |
| 1732664400 | 71.56 | -1.86 | -2.53 | 73.57 | 73.57 | 71.34 | 13735679 |
| 1732578000 | 73.42 | 1.91 | 2.67 | 72.45 | 73.55 | 71.83 | 17197989 |
| 1732318800 | 71.51 | 1.87 | 2.69 | 70.06 | 71.54 | 69.35 | 14868374 |
| 1732232400 | 69.64 | 0.04 | 0.06 | 70.3 | 70.87 | 68.8 | 25653470 |
| 1732146000 | 69.6 | 0.47 | 0.68 | 69.4 | 70.33 | 68.95 | 16645708 |
| 1732059600 | 69.13 | -0.2 | -0.29 | 68.51 | 69.6 | 68.2 | 21814204 |
| 1731973200 | 69.33 | -3.92 | -5.35 | 72.1 | 72.1 | 67.8 | 45229206 |
| 1731714000 | 73.25 | 1.81 | 2.53 | 72.36 | 73.63 | 71.76 | 23976993 |
| 1731627600 | 71.44 | 0.28 | 0.39 | 71.16 | 72.75 | 70.76 | 17365776 |
| 1731541200 | 71.16 | -0.21 | -0.29 | 71.53 | 72.08 | 70.55 | 14994847 |
| 1731454800 | 71.37 | -0.28 | -0.39 | 71.97 | 72.68 | 71.2 | 19433506 |
| 1731368400 | 71.65 | -0.39 | -0.54 | 72.65 | 73 | 71.34 | 22668856 |
| 1731109200 | 72.04 | -1.09 | -1.49 | 73.44 | 73.56 | 71.555 | 20138937 |
| 1731022800 | 73.13 | -1.23 | -1.65 | 76.23 | 76.4 | 72.74 | 24297489 |
| 1730936400 | 74.36 | 0.21 | 0.28 | 73.49 | 74.62 | 71.02 | 24097245 |
| 1730850000 | 74.15 | 0.9 | 1.23 | 73.66 | 74.34 | 73.24 | 12262345 |
| 1730763600 | 73.25 | 0 | 0.00 | 72.86 | 74.22 | 72.66 | 14942040 |
| 1730500800 | 73.25 | 1.2 | 1.67 | 73.94 | 74.15 | 72.25 | 33532912 |
| 1730414400 | 72.05 | -7.38 | -9.29 | 74.5 | 74.873657 | 69.87 | 63888769 |
| 1730328000 | 79.43 | 0.22 | 0.28 | 79.23 | 80.075 | 78.8201 | 14925953 |
| 1730241600 | 79.21 | 1.52 | 1.96 | 77.85 | 79.99 | 77.77 | 14453901 |
| 1730155200 | 77.69 | 0.07 | 0.09 | 78.2 | 78.38 | 77.47 | 9307827 |
| 1729896000 | 77.62 | -0.76 | -0.97 | 78.26 | 78.84 | 76.96 | 11719185 |
| 1729809600 | 78.38 | -1.45 | -1.82 | 78.005 | 78.6 | 77.14 | 15216435 |
| 1729723200 | 79.83 | -0.58 | -0.72 | 80.055 | 80.32 | 79.36 | 8612654 |
| 1729636800 | 80.41 | -0.05 | -0.06 | 80.5 | 81.25 | 79.98 | 10772371 |
| 1729550400 | 80.46 | 1.3 | 1.64 | 79.76 | 80.57 | 79.55 | 11235710 |
| 1729291200 | 79.16 | -0.74 | -0.93 | 80.56 | 80.56 | 78.8 | 14179112 |
| 1729204800 | 79.9 | -2 | -2.44 | 79.85 | 80.88 | 79.41 | 27387451 |
| 1729118400 | 81.9 | -1.3 | -1.56 | 83 | 83.48 | 81.62 | 12266722 |
| 1729032000 | 83.2 | -1.74 | -2.05 | 84.92 | 84.92 | 82.65 | 14850726 |
| 1728945600 | 84.94 | -1.4 | -1.62 | 85.64 | 86.18 | 84.18 | 14747370 |
| 1728686400 | 86.34 | 8.42 | 10.81 | 82 | 87 | 81.86 | 57254579 |
| 1728600000 | 77.92 | 0.05 | 0.06 | 77.65 | 78.24 | 76.9 | 15025203 |
| 1728513600 | 77.87 | 1.7 | 2.23 | 76 | 77.96 | 75.955 | 17236122 |
| 1728427200 | 76.17 | 1.58 | 2.12 | 75.38 | 77.02 | 75.06 | 17807881 |
| 1728340800 | 74.59 | 0.31 | 0.42 | 74.21 | 75.74 | 73.73 | 15322238 |
| 1728081600 | 74.28 | 1.34 | 1.84 | 74.24 | 74.32 | 73.22 | 10751065 |
| 1727995200 | 72.94 | 0.07 | 0.10 | 72.56 | 73.21 | 71.9 | 11092715 |
| 1727908800 | 72.87 | -1.37 | -1.85 | 74 | 74.31 | 72.79 | 11319957 |
| 1727822400 | 74.24 | -0.92 | -1.22 | 75.77 | 75.77 | 73.84 | 8973774 |
| 1727736000 | 75.16 | -0.59 | -0.78 | 75.32 | 75.72 | 74.255 | 13042042 |
| 1727476800 | 75.75 | -0.94 | -1.23 | 77.1 | 77.1 | 75.7 | 7568760 |
| 1727390400 | 76.69 | -0.45 | -0.58 | 78.36 | 78.45 | 75.13 | 14785092 |
| 1727304000 | 77.14 | -0.3 | -0.39 | 77.55 | 78.28 | 77.08 | 12543898 |
| 1727217600 | 77.44 | 2.73 | 3.65 | 76 | 77.51 | 75.97 | 16091005 |
| 1727131200 | 74.71 | 0.77 | 1.04 | 75.11 | 75.27 | 73.78 | 8281366 |
| 1726872000 | 73.94 | -1.34 | -1.78 | 74.81 | 75.05 | 73.4511 | 17457233 |
| 1726785600 | 75.28 | 1.78 | 2.42 | 74.97 | 76.46 | 74.56 | 17747720 |
| 1726699200 | 73.5 | 0.72 | 0.99 | 72.77 | 74.74 | 72.192 | 11718302 |
| 1726612800 | 72.78 | 1.26 | 1.76 | 71.97 | 73.73 | 71.31 | 14631926 |
| 1726526400 | 71.52 | -0.96 | -1.32 | 72.36 | 72.5 | 71.04 | 11989523 |
| 1726267200 | 72.48 | 4.39 | 6.45 | 72.41 | 72.755 | 70.94 | 30212226 |
| 1726180800 | 68.09 | -2.02 | -2.88 | 69.98 | 70.49 | 67.85 | 16419911 |
| 1726094400 | 70.11 | 1.12 | 1.62 | 68.83 | 70.22 | 67.12 | 14717660 |
| 1726008000 | 68.99 | -0.81 | -1.16 | 70 | 70.46 | 67.64 | 20219599 |
| 1725921600 | 69.8 | 0.22 | 0.32 | 70.94 | 71.19 | 69.6325 | 8800332 |
| 1725662400 | 69.58 | -1.67 | -2.34 | 71.13 | 72.02 | 68.729 | 11448258 |
| 1725576000 | 71.25 | -0.31 | -0.43 | 71.08 | 72.62 | 70.92 | 8889149 |
| 1725489600 | 71.56 | -0.33 | -0.46 | 71.52 | 72.69 | 71.3 | 7993308 |
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
