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 | 1.22 | 1.93497224425 | 63.05 | 65.77 | 62.54 | 234 | 64.29217022 | DE |
| 4 | -1.48 | -2.25095057034 | 65.75 | 66.31 | 61.65 | 301 | 63.37692064 | DE |
| 12 | 6.1 | 10.4865050713 | 58.17 | 69.44 | 58.17 | 503 | 65.38812216 | DE |
| 26 | 12.96 | 25.2582342623 | 51.31 | 69.44 | 50.02 | 392 | 61.29457975 | DE |
| 52 | 9.87 | 18.1433823529 | 54.4 | 69.44 | 43.45 | 373 | 55.79458865 | DE |
| 156 | 4.63 | 7.76324614353 | 59.64 | 78.6 | 43.45 | 176 | 57.03372009 | DE |
| 260 | 11.27 | 21.2641509434 | 53 | 78.6 | 43.45 | 137 | 57.07329292 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 64.45 | 0.45 | 0.70 | 65.769999 | 65.769999 | 64.4 | 88 |
| 1737494820 | 64 | -0.02 | -0.03 | 64 | 64 | 64 | 1 |
| 1737408420 | 64.019999 | -0.73 | -1.13 | 65.239999 | 65.239999 | 64.019999 | 73 |
| 1737149220 | 64.75 | 0.54 | 0.84 | 64.099999 | 64.75 | 64.099999 | 165 |
| 1737062820 | 64.209998 | 1 | 1.58 | 63.05 | 64.209998 | 62.54 | 843 |
| 1736976420 | 63.21 | 1.13 | 1.82 | 62.7 | 63.43 | 62.7 | 5 |
| 1736890020 | 62.08 | 0.05 | 0.08 | 61.93 | 62.08 | 61.93 | 146 |
| 1736803620 | 62.03 | 0.02 | 0.03 | 62.26 | 62.41 | 61.65 | 1078 |
| 1736544420 | 62.01 | -1.94 | -3.03 | 63.95 | 64.599999 | 62.01 | 610 |
| 1736458020 | 63.95 | -0.17 | -0.27 | 63.89 | 63.95 | 62.37 | 730 |
| 1736371620 | 64.12 | 0.82 | 1.30 | 63.45 | 64.12 | 63.44 | 276 |
| 1736285220 | 63.3 | 0.61 | 0.97 | 62.18 | 63.64 | 62.18 | 564 |
| 1736198820 | 62.69 | -2.45 | -3.76 | 64.51 | 64.93 | 62.69 | 76 |
| 1735939620 | 65.14 | -0.1 | -0.15 | 65.01 | 65.14 | 62.43 | 156 |
| 1735853220 | 65.239999 | -0.3 | -0.46 | 65.819998 | 66.31 | 65.129999 | 92 |
| 1735594020 | 65.54 | 0.36 | 0.55 | 65.78 | 65.78 | 64.64 | 135 |
| 1735334820 | 65.18 | 0.69 | 1.07 | 65.75 | 65.78 | 65.18 | 77 |
| 1734989220 | 64.489999 | -0.36 | -0.56 | 65.54 | 65.54 | 64.489999 | 180 |
| 1734730020 | 64.849999 | 0.59 | 0.92 | 63.61 | 64.849999 | 63.33 | 268 |
| 1734643620 | 64.26 | -1.01 | -1.55 | 63.61 | 64.94 | 63.61 | 233 |
| 1734557220 | 65.269999 | 0.35 | 0.54 | 65.209998 | 65.269999 | 65.209998 | 110 |
| 1734470820 | 64.92 | 0.12 | 0.19 | 64 | 64.92 | 63.92 | 174 |
| 1734384420 | 64.8 | -0.2 | -0.31 | 64.41 | 65.61 | 64.41 | 222 |
| 1734125220 | 65 | -0.56 | -0.85 | 65.01 | 65.37 | 65 | 82 |
| 1734038820 | 65.56 | -0.46 | -0.70 | 66.04 | 66.709998 | 65.17 | 1287 |
| 1733952420 | 66.019999 | 0.22 | 0.33 | 66.489999 | 66.489999 | 66.019999 | 153 |
| 1733866020 | 65.8 | 0.55 | 0.84 | 65.069998 | 65.92 | 65.01 | 253 |
| 1733779620 | 65.25 | -0.75 | -1.14 | 66.62 | 66.62 | 65.25 | 332 |
| 1733520420 | 66 | -1.28 | -1.90 | 66.709998 | 66.709998 | 66 | 71 |
| 1733434020 | 67.28 | 0.38 | 0.57 | 66.59 | 67.28 | 66.5 | 1402 |
| 1733347620 | 66.9 | -0.92 | -1.36 | 67.52 | 67.68 | 66.8 | 343 |
| 1733261220 | 67.819999 | -1.3 | -1.88 | 67.53 | 68.19 | 67.18 | 524 |
| 1733174820 | 69.12 | 1.11 | 1.63 | 69.26 | 69.44 | 68.48 | 65 |
| 1732915620 | 68.01 | -1.15 | -1.66 | 69.36 | 69.36 | 67.69 | 919 |
| 1732829220 | 69.16 | 0 | 0.00 | 69.03 | 69.36 | 68.319999 | 409 |
| 1732742820 | 69.16 | 0.68 | 0.99 | 67.7 | 69.16 | 67.7 | 117 |
| 1732656420 | 68.48 | 0.49 | 0.72 | 67.989999 | 68.86 | 67.73 | 2052 |
| 1732570020 | 67.989999 | -0.59 | -0.86 | 68.8 | 69.099999 | 67.79 | 900 |
| 1732310820 | 68.58 | 0.56 | 0.82 | 68.88 | 68.989999 | 68.53 | 503 |
| 1732224420 | 68.02 | 1.52 | 2.29 | 66.819998 | 68.02 | 66.819998 | 226 |
| 1732138020 | 66.5 | 1.13 | 1.73 | 65.5 | 66.54 | 65.5 | 215 |
| 1732051620 | 65.37 | -1.13 | -1.70 | 65.95 | 66.93 | 65.37 | 1381 |
| 1731965220 | 66.5 | 0.56 | 0.85 | 66.9 | 66.9 | 65.89 | 840 |
| 1731705960 | 65.94 | 0.43 | 0.66 | 65.269999 | 65.94 | 64.099999 | 1146 |
| 1731619560 | 65.51 | 0.67 | 1.03 | 65.47 | 65.84 | 65.4 | 223 |
| 1731533160 | 64.84 | -0.3 | -0.46 | 64.22 | 64.84 | 64.22 | 99 |
| 1731446820 | 65.14 | 0.67 | 1.04 | 64.989999 | 65.379999 | 64.019999 | 4497 |
| 1731360420 | 64.47 | 2.07 | 3.32 | 63.61 | 64.47 | 62.83 | 755 |
| 1731101220 | 62.4 | 0.88 | 1.43 | 62.2 | 62.4 | 62.2 | 980 |
| 1731014760 | 61.52 | -0.31 | -0.50 | 62.38 | 62.43 | 61.22 | 446 |
| 1730928360 | 61.83 | 1.27 | 2.10 | 62.33 | 62.33 | 61.83 | 83 |
| 1730841960 | 60.56 | -0.01 | -0.02 | 59.68 | 60.56 | 59.68 | 47 |
| 1730755560 | 60.57 | -1.14 | -1.85 | 59.53 | 60.57 | 59.53 | 235 |
| 1730496360 | 61.71 | 0.2 | 0.33 | 61.74 | 62.59 | 61.01 | 453 |
| 1730409960 | 61.51 | 3.77 | 6.53 | 58.17 | 62.13 | 58.17 | 321 |
| 1730323560 | 57.74 | -0.86 | -1.47 | 57.91 | 57.91 | 57.74 | 79 |
| 1730237160 | 58.6 | -1.06 | -1.78 | 59.16 | 59.16 | 58.6 | 60 |
| 1730150760 | 59.66 | -0.33 | -0.55 | 59.71 | 59.71 | 59.6 | 348 |
| 1729888020 | 59.99 | -0.17 | -0.28 | 60.4 | 60.4 | 59.99 | 307 |
| 1729801560 | 60.16 | 0.84 | 1.42 | 59.47 | 60.16 | 59.47 | 98 |
| 1729715160 | 59.32 | 0.71 | 1.21 | 59.32 | 59.5 | 59.12 | 150 |
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
