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 | 1.93 | 2.59338887396 | 74.42 | 77.74 | 71.6 | 17708271 | 75.3778971 | CS |
| 4 | 5.99 | 8.51335986356 | 70.36 | 82.1 | 70.13 | 24049343 | 77.08424903 | CS |
| 12 | 14.49 | 23.4238603298 | 61.86 | 82.1 | 59.68 | 26255439 | 68.79603852 | CS |
| 26 | 5.41 | 7.62616295461 | 70.94 | 87 | 59.68 | 22628081 | 70.52376866 | CS |
| 52 | -3.05 | -3.84130982368 | 79.4 | 87 | 55.54 | 19626552 | 70.21817754 | CS |
| 156 | 44.88 | 142.612011439 | 31.47 | 87 | 19.895 | 24051841 | 46.78213446 | CS |
| 260 | 47.85 | 167.894736842 | 28.5 | 87 | 13.71 | 24665688 | 44.10078284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 76.27 | 1.31 | 1.75 | 73.99 | 76.6996 | 73.78 | 18181257 |
| 1741304400 | 74.96 | -1.52 | -1.99 | 75.315 | 77.22 | 74.7254 | 16466970 |
| 1741218000 | 76.48 | 1.22 | 1.62 | 75.79 | 76.94 | 74.93 | 13113772 |
| 1741131600 | 75.26 | 0.82 | 1.10 | 72.93 | 76.68 | 71.6 | 24227285 |
| 1741045200 | 74.44 | -1.57 | -2.07 | 77.06 | 77.74 | 73.68 | 16987221 |
| 1740786000 | 76.01 | 1.8 | 2.43 | 74.42 | 76.11 | 73.58 | 17746106 |
| 1740699600 | 74.21 | -1.66 | -2.19 | 75.97 | 77.69 | 73.71 | 22523205 |
| 1740613200 | 75.87 | 0.92 | 1.23 | 75.4 | 76.49 | 75.3101 | 10336189 |
| 1740526800 | 74.95 | -1.47 | -1.92 | 76.16 | 76.37 | 73.53 | 19548985 |
| 1740440400 | 76.42 | -2.47 | -3.13 | 78.64 | 78.88 | 74.85 | 24345955 |
| 1740181200 | 78.89 | -2.37 | -2.92 | 81.26 | 82.1 | 78.36 | 21764666 |
| 1740094800 | 81.26 | 0.1 | 0.12 | 81.23 | 81.84 | 80.06 | 14748322 |
| 1740008400 | 81.16 | -0.33 | -0.40 | 80.79 | 81.9 | 79.26 | 14965113 |
| 1739922000 | 81.49 | 2.07 | 2.61 | 79.78 | 81.51 | 79.75 | 18922775 |
| 1739576400 | 79.42 | -0.87 | -1.08 | 80.35 | 80.35 | 78.87 | 15398919 |
| 1739490000 | 80.29 | 0.94 | 1.18 | 79.12 | 80.53 | 78.51 | 21741952 |
| 1739403600 | 79.35 | 2.4 | 3.12 | 74.95 | 80.1 | 74.15 | 33105087 |
| 1739317200 | 76.95 | -1.68 | -2.14 | 78.91 | 79.2 | 76.6 | 27272646 |
| 1739230800 | 78.63 | 4.03 | 5.40 | 77.01 | 78.99 | 76.8 | 42520631 |
| 1738971600 | 74.6 | 4.61 | 6.59 | 70.36 | 76.775 | 70.13 | 81201717 |
| 1738885200 | 69.99 | 5.51 | 8.55 | 65.64 | 70.05 | 65.54 | 45911104 |
| 1738798800 | 64.48 | -5.27 | -7.56 | 66.5 | 66.75 | 63.5 | 78791358 |
| 1738712400 | 69.75 | 2.46 | 3.66 | 67.69 | 70.19 | 67.69 | 33647081 |
| 1738626000 | 67.29 | 0.44 | 0.66 | 65.3 | 68.85 | 65.1781 | 24085286 |
| 1738366800 | 66.849999 | 0.26 | 0.39 | 66.879999 | 67.87 | 66.3327 | 19780477 |
| 1738280400 | 66.59 | -0.16 | -0.24 | 63.42 | 67.222 | 63.42 | 33234980 |
| 1738194000 | 66.75 | -1.32 | -1.94 | 67.8 | 68.06 | 65.819999 | 29511194 |
| 1738107600 | 68.07 | -0.7 | -1.02 | 68.33 | 69.6752 | 67.1624 | 24872792 |
| 1738021200 | 68.77 | 0.21 | 0.31 | 67.64 | 69.41 | 67.44 | 20628029 |
| 1737762000 | 68.56 | 0.74 | 1.09 | 68.75 | 69.31 | 68.4 | 14123902 |
| 1737675600 | 67.82 | 0 | 0.00 | 67.82 | 67.82 | 67.82 | 0 |
| 1737589200 | 67.82 | 0.08 | 0.12 | 68.27 | 68.415 | 67.5 | 17347976 |
| 1737502800 | 67.74 | 0.4 | 0.59 | 67.845 | 68.18 | 66.849999 | 20800325 |
| 1737157200 | 67.34 | -1.24 | -1.81 | 68.87 | 69.02 | 67.23 | 27120663 |
| 1737070800 | 68.58 | 1.56 | 2.33 | 67.81 | 69.58 | 67.64 | 29086048 |
| 1736984400 | 67.019999 | 2.18 | 3.36 | 66.01 | 67.245 | 66.01 | 22681525 |
| 1736898000 | 64.84 | -0.86 | -1.31 | 66.16 | 66.81 | 64.62 | 25720065 |
| 1736811600 | 65.7 | -0.27 | -0.41 | 65.08 | 67.195 | 65.019999 | 23951052 |
| 1736552400 | 65.97 | 1.06 | 1.63 | 65.41 | 66.599999 | 64.739999 | 29717230 |
| 1736379600 | 64.91 | -1.24 | -1.87 | 66.444999 | 66.444999 | 64.12 | 24100193 |
| 1736293200 | 66.15 | -0.16 | -0.24 | 68.125 | 68.84 | 65.95 | 33942864 |
| 1736206800 | 66.31 | 1.72 | 2.66 | 67.01 | 67.35 | 66.04 | 31530313 |
| 1735947600 | 64.59 | 1.42 | 2.25 | 63.5 | 65.22 | 63.4403 | 27548966 |
| 1735861200 | 63.17 | 2.85 | 4.72 | 61.94 | 63.39 | 61.31 | 25204169 |
| 1735688400 | 60.32 | -0.45 | -0.74 | 61 | 61.1 | 60.17 | 14470166 |
| 1735602000 | 60.77 | -0.36 | -0.59 | 60.4059 | 61.37 | 60.12 | 17465192 |
| 1735342800 | 61.13 | -0.43 | -0.70 | 61.1856 | 61.24 | 60.02 | 13121825 |
| 1735256400 | 61.56 | -0.15 | -0.24 | 61.6 | 61.97 | 61.16 | 12664255 |
| 1735077840 | 61.71 | -0.16 | -0.26 | 61.97 | 62 | 60.88 | 7882890 |
| 1734997200 | 61.87 | 1.14 | 1.88 | 61.05 | 62.22 | 60.85 | 16011239 |
| 1734738000 | 60.73 | 0.52 | 0.86 | 60.2999 | 61.39 | 59.7503 | 24533115 |
| 1734651600 | 60.21 | -1.02 | -1.67 | 61.63 | 62.31 | 59.98 | 27067111 |
| 1734565200 | 61.23 | 0.2 | 0.33 | 61.4 | 63.94 | 60.85 | 46079533 |
| 1734478800 | 61.03 | 0.78 | 1.29 | 59.73 | 61.04 | 59.68 | 34201584 |
| 1734392400 | 60.25 | 0.32 | 0.53 | 60.22 | 61.3 | 60.12 | 37506625 |
| 1734133200 | 59.93 | -1.48 | -2.41 | 61.86 | 62.21 | 59.74 | 46515041 |
| 1734046800 | 61.41 | 0.23 | 0.38 | 62.97 | 63.54 | 61.25 | 44254348 |
| 1733960400 | 61.18 | -3.78 | -5.82 | 64.14 | 64.224999 | 60.23 | 70540745 |
| 1733874000 | 64.959999 | -0.78 | -1.19 | 65.42 | 65.76 | 64.64 | 23291875 |
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
