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 | 4.04 | 6.23360592501 | 64.81 | 69.66 | 62.18 | 296117 | 66.08902891 | CS |
| 4 | -13.46 | -16.352812538 | 82.31 | 84.17 | 62.18 | 319267 | 71.57379025 | CS |
| 12 | -5.4 | -7.27272727273 | 74.25 | 90.17 | 62.18 | 268417 | 78.7162753 | CS |
| 26 | 3.66 | 5.61435803037 | 65.19 | 92.87 | 62.18 | 316988 | 76.17049074 | CS |
| 52 | 21.92 | 46.7078627743 | 46.93 | 92.87 | 44.57 | 255506 | 66.60020786 | CS |
| 156 | 12.66 | 22.5306994127 | 56.19 | 92.87 | 36.1 | 173850 | 61.83476095 | CS |
| 260 | 26.87 | 64.0066698428 | 41.98 | 92.87 | 36.1 | 184589 | 59.03987821 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 68.85 | 0.62 | 0.91 | 68.21 | 69.01 | 67.6 | 144068 |
| 1783633200 | 68.23 | -1.03 | -1.49 | 69.22 | 69.22 | 66.8 | 212560 |
| 1783546800 | 69.26 | 4.05 | 6.21 | 66.95 | 69.66 | 66.61 | 391210 |
| 1783460400 | 65.209999 | 2.96 | 4.76 | 62.74 | 65.33 | 62.44 | 472736 |
| 1783374000 | 62.25 | -2.84 | -4.36 | 65.01 | 65.01 | 62.18 | 308580 |
| 1783114800 | 65.09 | 0.65 | 1.01 | 64.81 | 66.31 | 64.81 | 95497 |
| 1783028400 | 64.44 | -1.07 | -1.63 | 65 | 65 | 62.81 | 298054 |
| 1782855600 | 65.51 | -3.79 | -5.47 | 69.35 | 70.1 | 65.42 | 361746 |
| 1782769200 | 69.3 | 1.21 | 1.78 | 67.88 | 69.34 | 67.35 | 301307 |
| 1782510000 | 68.09 | -0.82 | -1.19 | 68.18 | 68.98 | 67.7 | 230111 |
| 1782423600 | 68.91 | 0.44 | 0.64 | 68.46 | 69.23 | 67.099999 | 247900 |
| 1782337200 | 68.47 | -4.33 | -5.95 | 72 | 72 | 68.17 | 403788 |
| 1782250800 | 72.8 | -1.9 | -2.54 | 73.58 | 73.72 | 72.23 | 205468 |
| 1782164400 | 74.7 | -0.87 | -1.15 | 75.52 | 75.52 | 73.81 | 208401 |
| 1781905200 | 75.57 | 0.49 | 0.65 | 76 | 76.14 | 75.35 | 336577 |
| 1781818800 | 75.08 | -2.78 | -3.57 | 77.33 | 77.65 | 73.53 | 559537 |
| 1781732400 | 77.86 | -0.34 | -0.43 | 78.24 | 79.66 | 77.48 | 256622 |
| 1781646000 | 78.2 | -0.58 | -0.74 | 77.36 | 78.35 | 76.41 | 261245 |
| 1781559600 | 78.78 | -4.33 | -5.21 | 81.48 | 81.48 | 77.73 | 523419 |
| 1781300400 | 83.11 | 0.86 | 1.05 | 82.31 | 84.17 | 81.97 | 391324 |
| 1781214000 | 82.25 | 0.31 | 0.38 | 82.89 | 85.83 | 81.52 | 364859 |
| 1781127600 | 81.94 | 1.61 | 2.00 | 80.4 | 82.98 | 80.17 | 184686 |
| 1781041200 | 80.33 | -1.12 | -1.38 | 81.28 | 81.38 | 78.11 | 173245 |
| 1780954800 | 81.45 | 1.11 | 1.38 | 81 | 83.95 | 80.68 | 205131 |
| 1780695600 | 80.34 | -4.07 | -4.82 | 84.03 | 84.03 | 80.25 | 164433 |
| 1780609200 | 84.41 | -2.51 | -2.89 | 85.37 | 85.59 | 84.23 | 133107 |
| 1780522800 | 86.92 | 1.07 | 1.25 | 86.71 | 88.25 | 85.62 | 142993 |
| 1780436400 | 85.85 | 1.14 | 1.35 | 84.65 | 86.3 | 84.65 | 206699 |
| 1780350000 | 84.71 | 3.15 | 3.86 | 82.89 | 85.46 | 82.89 | 235548 |
| 1780090800 | 81.56 | -0.94 | -1.14 | 81.92 | 82.8 | 80.72 | 295211 |
| 1780004400 | 82.5 | 0.67 | 0.82 | 83.06 | 83.63 | 81.91 | 148252 |
| 1779918000 | 81.83 | -1.29 | -1.55 | 81.59 | 83.44 | 81 | 152169 |
| 1779831600 | 83.12 | 0.89 | 1.08 | 82.99 | 85.43 | 82.44 | 223255 |
| 1779745200 | 82.23 | -0.87 | -1.05 | 82.04 | 83.36 | 81.74 | 169966 |
| 1779486000 | 83.1 | 0.97 | 1.18 | 82.18 | 83.2 | 80.53 | 272635 |
| 1779399600 | 82.13 | -1.06 | -1.27 | 84.45 | 85.25 | 81.93 | 295043 |
| 1779313200 | 83.19 | -2.18 | -2.55 | 85.37 | 87.15 | 82.46 | 273793 |
| 1779226800 | 85.37 | -1.92 | -2.20 | 87.16 | 87.16 | 83.03 | 260047 |
| 1778881200 | 87.29 | 1.38 | 1.61 | 86.17 | 87.94 | 84.93 | 220742 |
| 1778794800 | 85.91 | -1.22 | -1.40 | 87.17 | 87.57 | 85.67 | 126823 |
| 1778708400 | 87.13 | -0.82 | -0.93 | 88 | 89 | 86.46 | 186348 |
| 1778622000 | 87.95 | 1.37 | 1.58 | 87.84 | 89.07 | 85.8 | 346659 |
| 1778535600 | 86.58 | 4.2 | 5.10 | 84.06 | 88.1 | 84 | 233640 |
| 1778276400 | 82.38 | -1.42 | -1.69 | 84.63 | 84.93 | 82.2 | 218869 |
| 1778190000 | 83.8 | -1.31 | -1.54 | 83.26 | 84.26 | 81.66 | 219788 |
| 1778103600 | 85.11 | -4.44 | -4.96 | 85.22 | 86.4 | 84.79 | 220595 |
| 1778017200 | 89.55 | 1.18 | 1.34 | 88.4 | 90.17 | 88.3 | 236248 |
| 1777930800 | 88.37 | 1.01 | 1.16 | 87.44 | 88.81 | 86.35 | 224092 |
| 1777671600 | 87.36 | -1.52 | -1.71 | 88.01 | 88.17 | 84.6 | 355410 |
| 1777585200 | 88.88 | 2.23 | 2.57 | 87 | 89.33 | 83.87 | 473809 |
| 1777498800 | 86.65 | 3.95 | 4.78 | 83.94 | 87.75 | 83.94 | 260539 |
| 1777412400 | 82.7 | -0.08 | -0.10 | 83.46 | 84.23 | 81.96 | 209564 |
| 1777326000 | 82.78 | 1.29 | 1.58 | 82 | 82.85 | 80.94 | 163532 |
| 1777066800 | 81.49 | -1.18 | -1.43 | 82.04 | 82.57 | 80.96 | 141500 |
| 1776980400 | 82.67 | 0.51 | 0.62 | 82.1 | 83.39 | 81.51 | 179385 |
| 1776894000 | 82.16 | 2.37 | 2.97 | 80.9 | 82.4 | 80.53 | 191332 |
| 1776807600 | 79.79 | 4.22 | 5.58 | 75.82 | 79.95 | 75.82 | 329969 |
| 1776721200 | 75.57 | 1.33 | 1.79 | 75.48 | 76.48 | 73.5 | 471896 |
| 1776462000 | 74.24 | -5.7 | -7.13 | 74.25 | 75.06 | 71.7 | 590301 |
| 1776375600 | 79.94 | 0.85 | 1.07 | 79.57 | 80.56 | 78.73 | 227766 |
| 1776289200 | 79.09 | 0.59 | 0.75 | 78.36 | 79.11 | 76.97 | 261167 |
| 1776202800 | 78.5 | -3.8 | -4.62 | 81.24 | 81.31 | 78 | 329404 |
| 1776116400 | 82.3 | -0.46 | -0.56 | 83.86 | 85.23 | 81.92 | 248264 |
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.
