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 | -4.09 | -6.14667868951 | 66.54 | 66.59 | 62.32 | 1722890 | 63.97040281 | CS |
| 4 | -1.04 | -1.63805323673 | 63.49 | 67.55 | 62.32 | 1531561 | 64.88574663 | CS |
| 12 | -1.21 | -1.90072258875 | 63.66 | 67.55 | 58.85 | 1351931 | 62.72766919 | CS |
| 26 | 0.45 | 0.725806451613 | 62 | 69.52 | 58.85 | 1395042 | 63.25753649 | CS |
| 52 | -157.9 | -71.6587247561 | 220.35 | 232 | 52.92 | 1246926 | 66.14831428 | CS |
| 156 | -58.82 | -48.5033396553 | 121.27 | 235 | 52.92 | 671552 | 102.14643566 | CS |
| 260 | -14.65 | -19.0012970169 | 77.1 | 235 | 52.92 | 602576 | 104.33676187 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 62.45 | -0.42 | -0.67 | 62.62 | 63.25 | 62.41 | 651068 |
| 1783028400 | 62.87 | -1.47 | -2.28 | 64.45 | 64.45 | 62.32 | 2959524 |
| 1782855600 | 64.34 | -0.25 | -0.39 | 64.62 | 64.84 | 64.239999 | 1558600 |
| 1782769200 | 64.59 | -1.34 | -2.03 | 66.14 | 66.3 | 64.569999 | 1470421 |
| 1782510000 | 65.93 | -0.16 | -0.24 | 66.54 | 66.59 | 65.53 | 903015 |
| 1782423600 | 66.09 | -0.11 | -0.17 | 65.95 | 66.81 | 65.86 | 1307452 |
| 1782337200 | 66.2 | 1.43 | 2.21 | 64.959999 | 66.75 | 64.89 | 1621804 |
| 1782250800 | 64.769999 | 1.39 | 2.19 | 63.93 | 65.25 | 63.93 | 1433038 |
| 1782164400 | 63.38 | -0.71 | -1.11 | 64.09 | 64.28 | 63.01 | 1410580 |
| 1781905200 | 64.09 | -0.67 | -1.03 | 64.55 | 65.09 | 64.09 | 2889176 |
| 1781818800 | 64.76 | 0.07 | 0.11 | 64.489999 | 65.569999 | 64.47 | 1300863 |
| 1781732400 | 64.69 | -0.19 | -0.29 | 64.58 | 64.75 | 64.019999 | 987987 |
| 1781646000 | 64.879999 | 0.29 | 0.45 | 64.42 | 65.19 | 64.05 | 935798 |
| 1781559600 | 64.59 | -0.41 | -0.63 | 64.56 | 64.8 | 63.97 | 1450459 |
| 1781300400 | 65 | -1.68 | -2.52 | 66.9 | 67.25 | 64.83 | 1266398 |
| 1781214000 | 66.68 | 0.21 | 0.32 | 66.55 | 67.55 | 66.34 | 1034920 |
| 1781127600 | 66.47 | 0.17 | 0.26 | 66.28 | 66.92 | 66.04 | 1136740 |
| 1781041200 | 66.3 | 1.57 | 2.43 | 64.5 | 66.9 | 64.3 | 2482247 |
| 1780954800 | 64.73 | -0.8 | -1.22 | 64.81 | 65.62 | 64.34 | 1539452 |
| 1780695600 | 65.53 | 2.29 | 3.62 | 63.49 | 65.92 | 63.47 | 1411176 |
| 1780609200 | 63.24 | 0.44 | 0.70 | 63.03 | 63.73 | 62.84 | 949981 |
| 1780522800 | 62.8 | 1.18 | 1.91 | 61.58 | 63.19 | 61.58 | 1015577 |
| 1780436400 | 61.62 | -0.67 | -1.08 | 62.14 | 62.3 | 60.74 | 1176957 |
| 1780350000 | 62.29 | 0.62 | 1.01 | 61.75 | 62.63 | 61.62 | 942323 |
| 1780090800 | 61.67 | -0.02 | -0.03 | 61.72 | 62.51 | 61.65 | 3897515 |
| 1780004400 | 61.69 | 0.3 | 0.49 | 61.3 | 61.88 | 61.14 | 860373 |
| 1779918000 | 61.39 | 0.89 | 1.47 | 60.42 | 61.68 | 60.42 | 948588 |
| 1779831600 | 60.5 | -0.96 | -1.56 | 61.31 | 61.41 | 60.16 | 1233788 |
| 1779745200 | 61.46 | 0.03 | 0.05 | 61.32 | 61.7 | 61.21 | 394262 |
| 1779486000 | 61.43 | -0.14 | -0.23 | 61.55 | 61.9 | 60.94 | 719495 |
| 1779399600 | 61.57 | 0.07 | 0.11 | 61.36 | 61.79 | 60.8 | 1271887 |
| 1779313200 | 61.5 | 0.1 | 0.16 | 61.15 | 61.95 | 61.01 | 1258771 |
| 1779226800 | 61.4 | 0.74 | 1.22 | 60.53 | 61.43 | 60.28 | 1599048 |
| 1778881200 | 60.66 | -0.26 | -0.43 | 60.97 | 61.06 | 60.5 | 1160032 |
| 1778794800 | 60.92 | 0.69 | 1.15 | 60.71 | 61.3 | 60.63 | 902997 |
| 1778708400 | 60.23 | -0.08 | -0.13 | 60.09 | 60.6 | 59.93 | 901740 |
| 1778622000 | 60.31 | 1.25 | 2.12 | 59.33 | 60.44 | 59.25 | 1451643 |
| 1778535600 | 59.06 | -1.75 | -2.88 | 60.68 | 60.76 | 58.85 | 1812615 |
| 1778276400 | 60.81 | 0.71 | 1.18 | 60.01 | 61.03 | 60.01 | 2843625 |
| 1778190000 | 60.1 | 0.37 | 0.62 | 59.75 | 60.83 | 59.75 | 1747184 |
| 1778103600 | 59.73 | -3.43 | -5.43 | 62.21 | 62.21 | 59.63 | 2421617 |
| 1778017200 | 63.16 | 1.18 | 1.90 | 62.15 | 63.3 | 62 | 1361560 |
| 1777930800 | 61.98 | -0.74 | -1.18 | 62.68 | 62.74 | 61.74 | 985275 |
| 1777671600 | 62.72 | 0.1 | 0.16 | 62.69 | 63.08 | 62.54 | 644317 |
| 1777585200 | 62.62 | 0.45 | 0.72 | 62.21 | 62.75 | 62 | 1843411 |
| 1777498800 | 62.17 | 0.21 | 0.34 | 61.75 | 62.71 | 61.7 | 1020547 |
| 1777412400 | 61.96 | 0.19 | 0.31 | 62.18 | 62.51 | 61.5 | 1435053 |
| 1777326000 | 61.77 | -0.9 | -1.44 | 62.41 | 62.87 | 61.77 | 1135699 |
| 1777066800 | 62.67 | 0.6 | 0.97 | 62.04 | 62.76 | 61.62 | 1014217 |
| 1776980400 | 62.07 | 0.12 | 0.19 | 62.06 | 62.64 | 61.93 | 1032620 |
| 1776894000 | 61.95 | -0.28 | -0.45 | 62.15 | 62.3 | 61.43 | 701751 |
| 1776807600 | 62.23 | 0.54 | 0.88 | 61.67 | 62.66 | 61.5 | 1098819 |
| 1776721200 | 61.69 | 0.5 | 0.82 | 60.86 | 61.87 | 60.8 | 1057259 |
| 1776462000 | 61.19 | 0.17 | 0.28 | 61.03 | 61.62 | 60.75 | 1264900 |
| 1776375600 | 61.02 | -1.17 | -1.88 | 62.22 | 62.32 | 60.82 | 1149280 |
| 1776289200 | 62.19 | 0.81 | 1.32 | 61.4 | 62.32 | 61.24 | 1045792 |
| 1776202800 | 61.38 | -0.82 | -1.32 | 62.11 | 62.31 | 61.3 | 1234270 |
| 1776116400 | 62.2 | -1.01 | -1.60 | 63.06 | 63.11 | 62.17 | 969831 |
| 1775857200 | 63.21 | -0.55 | -0.86 | 63.66 | 64.45 | 63.06 | 807748 |
| 1775770800 | 63.76 | -1.41 | -2.16 | 65.03 | 65.16 | 63.7 | 1471064 |
| 1775684400 | 65.17 | 0.6 | 0.93 | 64.62 | 65.269999 | 64.37 | 1324108 |
| 1775598000 | 64.569999 | -0.19 | -0.29 | 64.519999 | 64.819999 | 63.62 | 1306092 |
| 1775511600 | 64.76 | 0.17 | 0.26 | 64.5 | 65.099999 | 64.5 | 550671 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
