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 | -4.37 | -7.44590219799 | 58.69 | 58.69 | 53.93 | 118990 | 55.86860228 | CS |
| 4 | -10.29 | -15.9263271939 | 64.61 | 65.69 | 53.93 | 129427 | 59.95573186 | CS |
| 12 | 3.53 | 6.95018704469 | 50.79 | 65.88 | 50.75 | 155177 | 58.57303568 | CS |
| 26 | -8.51 | -13.5444851186 | 62.83 | 67.71 | 49.74 | 133693 | 58.7454893 | CS |
| 52 | -4.68 | -7.93220338983 | 59 | 76.63 | 49.74 | 126449 | 61.56152635 | CS |
| 156 | 14.99 | 38.1133994406 | 39.33 | 79.28 | 38.24 | 240528 | 60.4817653 | CS |
| 260 | 30.82 | 131.14893617 | 23.5 | 79.28 | 2.95 | 639342 | 25.00300362 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 54.32 | -0.03 | -0.06 | 54.28 | 54.97 | 53.93 | 157374 |
| 1734648000 | 54.35 | -0.55 | -1.00 | 55.37 | 55.8 | 54.22 | 130845 |
| 1734561600 | 54.9 | -0.87 | -1.56 | 56.02 | 56.38 | 54.83 | 104559 |
| 1734475200 | 55.77 | -0.93 | -1.64 | 56.01 | 56.08 | 54.7 | 95593 |
| 1734388800 | 56.7 | -0.98 | -1.70 | 57.14 | 57.24 | 56.46 | 172162 |
| 1734129600 | 57.68 | -1.09 | -1.85 | 58.69 | 58.69 | 57.3 | 91790 |
| 1734043200 | 58.77 | -1.07 | -1.79 | 59.64 | 59.64 | 58.46 | 122413 |
| 1733956800 | 59.84 | 1.22 | 2.08 | 58.76 | 60.07 | 58.32 | 107548 |
| 1733870400 | 58.62 | 0.02 | 0.03 | 59 | 59.73 | 58.24 | 118277 |
| 1733784000 | 58.6 | 0.34 | 0.58 | 58.87 | 59.39 | 58.42 | 161218 |
| 1733524800 | 58.26 | -1.64 | -2.74 | 59.92 | 59.92 | 57.95 | 186425 |
| 1733438400 | 59.9 | -0.06 | -0.10 | 59.85 | 60.7 | 59.72 | 149341 |
| 1733352000 | 59.96 | -2.45 | -3.93 | 62.2 | 62.2 | 59.81 | 229055 |
| 1733265600 | 62.41 | 0.27 | 0.43 | 62.59 | 62.89 | 61.69 | 210980 |
| 1733179200 | 62.14 | -1.67 | -2.62 | 63.9 | 64.18 | 61.95 | 154681 |
| 1732920000 | 63.81 | -0.19 | -0.30 | 64.05 | 64.4 | 63.51 | 56572 |
| 1732833600 | 64 | 0.16 | 0.25 | 63.46 | 64 | 63.46 | 13701 |
| 1732747200 | 63.84 | -0.52 | -0.81 | 64.41 | 65.2 | 63.59 | 97662 |
| 1732660800 | 64.36 | 0.37 | 0.58 | 64.64 | 64.84 | 63.8 | 118511 |
| 1732574400 | 63.99 | -1.27 | -1.95 | 65.019999 | 65.519999 | 63.94 | 124800 |
| 1732315200 | 65.26 | 0.13 | 0.20 | 64.61 | 65.69 | 64.459999 | 142406 |
| 1732228800 | 65.129999 | 1.22 | 1.91 | 64.47 | 65.879999 | 64.15 | 172554 |
| 1732142400 | 63.91 | 1.57 | 2.52 | 62.45 | 64.16 | 62.38 | 244013 |
| 1732056000 | 62.34 | -0.69 | -1.09 | 62.5 | 63.35 | 62.01 | 113271 |
| 1731969600 | 63.03 | 1.29 | 2.09 | 62.33 | 63.71 | 62.33 | 148087 |
| 1731710400 | 61.74 | -0.65 | -1.04 | 62.93 | 63.56 | 61.28 | 262719 |
| 1731624000 | 62.39 | 3.27 | 5.53 | 60.2 | 62.9 | 60.2 | 503303 |
| 1731537600 | 59.12 | 0.66 | 1.13 | 58.58 | 59.38 | 57.21 | 140698 |
| 1731451200 | 58.46 | -0.98 | -1.65 | 59.37 | 60.4 | 58.35 | 277627 |
| 1731364800 | 59.44 | -0.63 | -1.05 | 59.47 | 59.98 | 58.95 | 96744 |
| 1731105600 | 60.07 | 2.54 | 4.42 | 59.63 | 60.15 | 58.61 | 218462 |
| 1731019200 | 57.53 | -0.98 | -1.67 | 58.06 | 58.32 | 57.22 | 164277 |
| 1730932800 | 58.51 | 3.25 | 5.88 | 56.65 | 58.93 | 56.61 | 259112 |
| 1730846400 | 55.26 | -0.29 | -0.52 | 55.69 | 55.69 | 54.89 | 69112 |
| 1730760000 | 55.55 | 1.14 | 2.10 | 54.95 | 56.19 | 54.62 | 105631 |
| 1730497200 | 54.41 | -0.14 | -0.26 | 55.11 | 55.34 | 54.08 | 76881 |
| 1730410800 | 54.55 | -0.08 | -0.15 | 54.9 | 55.27 | 54.54 | 88649 |
| 1730324400 | 54.63 | 0.61 | 1.13 | 54.29 | 55.26 | 54.1 | 85744 |
| 1730238000 | 54.02 | -0.38 | -0.70 | 54.45 | 54.69 | 53.56 | 86598 |
| 1730151600 | 54.4 | -1.72 | -3.06 | 54.54 | 55.04 | 54.2 | 179326 |
| 1729892400 | 56.12 | 0.96 | 1.74 | 55.57 | 56.35 | 55.43 | 117463 |
| 1729806000 | 55.16 | 0.28 | 0.51 | 55.11 | 55.47 | 54.71 | 179139 |
| 1729719600 | 54.88 | -1.01 | -1.81 | 55.69 | 55.94 | 54.44 | 124705 |
| 1729633200 | 55.89 | 0.54 | 0.98 | 55.5 | 56.31 | 55.22 | 131308 |
| 1729546800 | 55.35 | -0.98 | -1.74 | 56.87 | 57 | 55.29 | 147445 |
| 1729287600 | 56.33 | -0.66 | -1.16 | 56.73 | 57.08 | 55.87 | 111831 |
| 1729201200 | 56.99 | 0.47 | 0.83 | 56.31 | 57.03 | 56.2 | 94216 |
| 1729114800 | 56.52 | -0.09 | -0.16 | 57.18 | 57.47 | 56.49 | 75073 |
| 1729028400 | 56.61 | -2.74 | -4.62 | 57.1 | 57.49 | 56.59 | 207535 |
| 1728682800 | 59.35 | 0.51 | 0.87 | 58.69 | 59.55 | 58.44 | 147314 |
| 1728596400 | 58.84 | 1.73 | 3.03 | 58.1 | 59.07 | 57.82 | 96207 |
| 1728510000 | 57.11 | 0 | 0.00 | 57.11 | 57.11 | 57.11 | 0 |
| 1728423600 | 57.11 | -2.15 | -3.63 | 58.25 | 58.25 | 56.36 | 180614 |
| 1728337200 | 59.26 | 0.19 | 0.32 | 59.35 | 59.85 | 58.97 | 127006 |
| 1728078000 | 59.07 | 0.85 | 1.46 | 58.5 | 59.55 | 58.2 | 193329 |
| 1727991600 | 58.22 | 2.52 | 4.52 | 56.26 | 58.49 | 55.7 | 315393 |
| 1727905200 | 55.7 | 1.27 | 2.33 | 55.58 | 56 | 54.52 | 237426 |
| 1727818800 | 54.43 | 2.59 | 5.00 | 51.5 | 54.52 | 51 | 311081 |
| 1727730000 | 51.84 | -0.02 | -0.04 | 51.15 | 52.38 | 51 | 116894 |
| 1727473200 | 51.86 | 2 | 4.01 | 50.79 | 52.12 | 50.75 | 195854 |
| 1727386800 | 49.86 | -2.51 | -4.79 | 51.33 | 51.33 | 49.74 | 306061 |
| 1727300400 | 52.37 | -2.34 | -4.28 | 54.51 | 54.63 | 52.31 | 145234 |
| 1727214000 | 54.71 | -0.96 | -1.72 | 56.4 | 56.61 | 54.66 | 130177 |
| 1727127600 | 55.67 | 0.67 | 1.22 | 54.88 | 56.07 | 54.74 | 120541 |
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
