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 | 4.13 | 5.62670299728 | 73.4 | 79.62 | 67.709999 | 314287 | 72.63166658 | DE |
| 4 | 15.53 | 25.0483870968 | 62 | 79.62 | 60.73 | 300003 | 68.50556837 | DE |
| 12 | 44.585 | 135.331613295 | 32.945 | 79.62 | 32.299999 | 276946 | 55.16012274 | DE |
| 26 | 55.23 | 247.668161435 | 22.3 | 79.62 | 18.957999 | 234169 | 42.51134065 | DE |
| 52 | 61.58 | 386.081504702 | 15.95 | 79.62 | 14.185 | 233720 | 31.83101618 | DE |
| 156 | 60.65 | 359.300947867 | 16.88 | 79.62 | 5.6 | 127139 | 24.63163807 | DE |
| 260 | 56.53 | 269.19047619 | 21 | 79.62 | 5.6 | 105185 | 24.29172475 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 77.489999 | 0.29 | 0.38 | 78.15 | 79.62 | 74.51 | 354451 |
| 1734730020 | 77.2 | 5.45 | 7.60 | 71.01 | 77.3 | 67.709999 | 390485 |
| 1734643620 | 71.75 | 2.59 | 3.74 | 69.4 | 73.53 | 69.2 | 305915 |
| 1734557220 | 69.16 | -1.69 | -2.39 | 70.06 | 74.25 | 67.95 | 264331 |
| 1734470820 | 70.849999 | -1.2 | -1.67 | 71 | 71.77 | 68.3 | 201047 |
| 1734384420 | 72.05 | -0.45 | -0.62 | 73.4 | 74.19 | 67.86 | 409655 |
| 1734125220 | 72.5 | 2.51 | 3.59 | 70.989999 | 72.5 | 69.099999 | 254740 |
| 1734038820 | 69.989999 | 0.91 | 1.32 | 68.97 | 71.87 | 67.31 | 256942 |
| 1733952420 | 69.08 | 1.84 | 2.74 | 67.9 | 69.9 | 64.76 | 327592 |
| 1733866020 | 67.239999 | -1.49 | -2.17 | 70.099999 | 71.9 | 67.209999 | 409286 |
| 1733779620 | 68.73 | -3.49 | -4.83 | 75.31 | 78.209999 | 67.17 | 879810 |
| 1733520420 | 72.22 | 4.25 | 6.25 | 68.38 | 72.87 | 68.25 | 263593 |
| 1733434020 | 67.97 | 1.47 | 2.21 | 66.489999 | 68.989999 | 65.81 | 187500 |
| 1733347620 | 66.5 | -1.06 | -1.57 | 67.599999 | 68.709999 | 64.2 | 303855 |
| 1733261220 | 67.56 | 4.36 | 6.90 | 63.69 | 67.959999 | 62.32 | 243274 |
| 1733174820 | 63.2 | 0.09 | 0.14 | 63.2 | 64.76 | 62.92 | 184568 |
| 1732915620 | 63.11 | 1.27 | 2.05 | 61.71 | 63.59 | 61.63 | 244659 |
| 1732829220 | 61.84 | -0.78 | -1.25 | 62.66 | 62.66 | 61.21 | 233123 |
| 1732742820 | 62.62 | -0.18 | -0.29 | 63 | 63.99 | 60.73 | 229384 |
| 1732656420 | 62.8 | 1.01 | 1.63 | 61.99 | 62.89 | 60.99 | 167281 |
| 1732570020 | 61.79 | 0.03 | 0.05 | 62 | 64.489999 | 61.01 | 243024 |
| 1732310820 | 61.76 | 3.14 | 5.36 | 58.01 | 61.96 | 58.01 | 228026 |
| 1732224420 | 58.62 | -0.36 | -0.61 | 57.96 | 60.18 | 57.81 | 163724 |
| 1732138020 | 58.98 | -0.43 | -0.72 | 59.49 | 59.99 | 57.03 | 192094 |
| 1732051620 | 59.41 | 1.53 | 2.64 | 57.25 | 59.51 | 55.8 | 332282 |
| 1731965220 | 57.88 | -4.85 | -7.73 | 63.22 | 64.29 | 55.69 | 655858 |
| 1731705960 | 62.73 | 6.41 | 11.38 | 57.6 | 62.74 | 57 | 359927 |
| 1731619560 | 56.32 | -1.26 | -2.19 | 57.99 | 59.25 | 55.36 | 278811 |
| 1731533160 | 57.58 | 1.28 | 2.27 | 56.2 | 59.74 | 55.8 | 299017 |
| 1731446820 | 56.3 | -0.28 | -0.49 | 56.9 | 56.97 | 53.5 | 406758 |
| 1731360420 | 56.58 | 2.08 | 3.82 | 55.71 | 58.27 | 55.15 | 652011 |
| 1731101220 | 54.5 | 2.76 | 5.33 | 51.72 | 54.53 | 50.7 | 305136 |
| 1731014760 | 51.74 | -0.01 | -0.02 | 51 | 52.24 | 49.52 | 474364 |
| 1730928360 | 51.75 | 4.95 | 10.57 | 49.8 | 51.83 | 47.8 | 668347 |
| 1730841960 | 46.805 | 8.75 | 22.99 | 43.3 | 47.235 | 42.43 | 782780 |
| 1730755560 | 38.055 | -0.56 | -1.46 | 38.455 | 38.595 | 37.51 | 268354 |
| 1730496360 | 38.619999 | 0.55 | 1.44 | 38.299999 | 39.17 | 38.104999 | 107667 |
| 1730409960 | 38.07 | -0.63 | -1.63 | 38.88 | 39.78 | 37.6 | 313251 |
| 1730323560 | 38.7 | -2.63 | -6.36 | 41.455 | 41.555 | 38.65 | 202683 |
| 1730237160 | 41.33 | -0.31 | -0.73 | 41.549999 | 41.78 | 40.85 | 134968 |
| 1730150760 | 41.635 | 0.09 | 0.23 | 41.549999 | 42.295 | 41.299999 | 264399 |
| 1729888020 | 41.54 | 1.35 | 3.36 | 40.104999 | 41.725 | 40.085 | 172034 |
| 1729801560 | 40.19 | 0.77 | 1.94 | 39.695 | 40.47 | 39.5 | 125989 |
| 1729715160 | 39.424999 | -0.39 | -0.97 | 39.735 | 40.54 | 39.015 | 110929 |
| 1729628760 | 39.81 | 0.32 | 0.80 | 39.284999 | 40.2 | 39.04 | 102862 |
| 1729542360 | 39.494999 | -0.09 | -0.21 | 39.75 | 39.979999 | 39.165 | 113010 |
| 1729283160 | 39.58 | 0.76 | 1.96 | 38.604999 | 39.58 | 38.36 | 111652 |
| 1729196760 | 38.82 | 0.13 | 0.32 | 38.5 | 39.445 | 38.405 | 81551 |
| 1729110360 | 38.695 | -0.28 | -0.73 | 38.905 | 39.195 | 37.095 | 207290 |
| 1729023960 | 38.979999 | -0.78 | -1.96 | 39.775 | 39.985 | 38.104999 | 230595 |
| 1728937620 | 39.76 | 0.07 | 0.18 | 39.595 | 40.69 | 39.505 | 211455 |
| 1728678360 | 39.69 | -0.11 | -0.26 | 39.85 | 40.565 | 38.909999 | 244590 |
| 1728591960 | 39.795 | 0.3 | 0.75 | 39.555 | 40.165 | 38.755 | 262777 |
| 1728505560 | 39.5 | 1.78 | 4.72 | 38.08 | 39.595 | 37.67 | 340046 |
| 1728419160 | 37.72 | 2.19 | 6.15 | 35.395 | 37.795 | 35.049999 | 211319 |
| 1728332760 | 35.534999 | -0.94 | -2.58 | 36.299999 | 36.5 | 35.325 | 203814 |
| 1728073560 | 36.475 | 1.4 | 3.99 | 35.49 | 36.79 | 35.49 | 211853 |
| 1727987220 | 35.075 | 1.16 | 3.41 | 33.885 | 35.33 | 33.68 | 132414 |
| 1727900820 | 33.92 | 0.85 | 2.57 | 32.655 | 34.14 | 32.53 | 118057 |
| 1727814420 | 33.07 | -0.3 | -0.88 | 33.405 | 33.875 | 32.585 | 189612 |
| 1727728020 | 33.365 | 0.32 | 0.95 | 32.945 | 33.494999 | 32.299999 | 144368 |
| 1727468760 | 33.049999 | -0.15 | -0.45 | 33.799999 | 33.799999 | 32.755 | 138069 |
| 1727382360 | 33.2 | -0.21 | -0.61 | 33.494999 | 33.805 | 32.84 | 171020 |
| 1727295960 | 33.405 | 0.34 | 1.01 | 32.915 | 33.405 | 32.534999 | 117348 |
| 1727209560 | 33.07 | -1.08 | -3.15 | 34.244999 | 34.365 | 32.7 | 266349 |
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
