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 | 1.85 | 2.85053929122 | 64.9 | 66.77 | 64.31 | 7603436 | 65.53145221 | CS |
| 4 | -0.49 | -0.728732897085 | 67.24 | 67.94 | 62.55 | 4406951 | 65.32853362 | CS |
| 12 | 0.69 | 1.04450499546 | 66.06 | 70.05 | 62.55 | 5545455 | 66.41663426 | CS |
| 26 | 2.94 | 4.60742830277 | 63.81 | 70.32 | 58.61 | 5782641 | 65.35570487 | CS |
| 52 | 12.35 | 22.7022058824 | 54.4 | 70.32 | 48.12 | 6425694 | 59.02304789 | CS |
| 156 | -4.69 | -6.56494960806 | 71.44 | 74.44 | 43.7 | 6018234 | 57.56699253 | CS |
| 260 | 1 | 1.52091254753 | 65.75 | 74.44 | 43.7 | 5228250 | 58.33440063 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 66.75 | 0.82 | 1.24 | 65.18 | 66.769999 | 65.18 | 10811391 |
| 1741387200 | 65.93 | 0.83 | 1.27 | 65.12 | 66.45 | 65 | 6661946 |
| 1741300800 | 65.099999 | -1.35 | -2.03 | 66 | 66.12 | 64.51 | 7839840 |
| 1741214400 | 66.45 | 1.25 | 1.92 | 65.15 | 66.709999 | 65 | 7936015 |
| 1741128000 | 65.2 | 0.19 | 0.29 | 64.349999 | 65.53 | 64.31 | 8219494 |
| 1741041600 | 65.01 | 0.26 | 0.40 | 64.9 | 65.7 | 64.56 | 7359883 |
| 1740782400 | 64.75 | 0.72 | 1.12 | 64.01 | 64.769999 | 63.79 | 4783327 |
| 1740696000 | 64.03 | 0.34 | 0.53 | 63.56 | 64.47 | 63.36 | 3478746 |
| 1740609600 | 63.69 | 0.32 | 0.50 | 63.53 | 64.349999 | 63.14 | 3580458 |
| 1740523200 | 63.37 | 0.18 | 0.28 | 63.54 | 63.72 | 62.55 | 3277905 |
| 1740436800 | 63.19 | -0.79 | -1.23 | 64.069999 | 64.53 | 63.13 | 2557751 |
| 1740177600 | 63.98 | -0.5 | -0.78 | 64.67 | 64.7 | 63.54 | 2299112 |
| 1740091200 | 64.48 | -0.78 | -1.20 | 65.2 | 65.23 | 64.269999 | 2193391 |
| 1740004800 | 65.26 | -0.51 | -0.78 | 65.8 | 66.09 | 64.97 | 2171311 |
| 1739918400 | 65.769999 | 0.63 | 0.97 | 65.65 | 66.31 | 64.519999 | 4686263 |
| 1739572800 | 65.14 | -2.06 | -3.07 | 66.459999 | 66.79 | 64.47 | 5957289 |
| 1739486400 | 67.2 | 0.32 | 0.48 | 67.18 | 67.59 | 66.79 | 1813962 |
| 1739400000 | 66.879999 | -0.65 | -0.96 | 67.04 | 67.48 | 66.31 | 2410449 |
| 1739313600 | 67.53 | -0.01 | -0.01 | 67.27 | 67.65 | 66.73 | 2856516 |
| 1739227200 | 67.54 | 0.59 | 0.88 | 67.24 | 67.94 | 66.989999 | 3648402 |
| 1738968000 | 66.95 | -0.33 | -0.49 | 67.01 | 67.24 | 66.19 | 3336841 |
| 1738881600 | 67.28 | -0.12 | -0.18 | 67.59 | 67.73 | 66.819999 | 3293914 |
| 1738795200 | 67.4 | 0.53 | 0.79 | 66.849999 | 67.56 | 66.83 | 2269328 |
| 1738708800 | 66.87 | 0.9 | 1.36 | 66.09 | 67.12 | 66 | 3871710 |
| 1738622400 | 65.97 | 0.48 | 0.73 | 64.08 | 66.3 | 63.85 | 5020951 |
| 1738363200 | 65.489999 | -0.01 | -0.02 | 65.58 | 66.55 | 65.319999 | 4670637 |
| 1738276800 | 65.5 | 0.03 | 0.05 | 65.87 | 66.069999 | 65.489999 | 5056683 |
| 1738190400 | 65.47 | 0.2 | 0.31 | 65.19 | 65.92 | 65.069999 | 1633312 |
| 1738104000 | 65.269999 | -0.42 | -0.64 | 65.879999 | 66 | 64.65 | 3343600 |
| 1738017600 | 65.69 | -2.56 | -3.75 | 67.75 | 67.89 | 65.599999 | 6353289 |
| 1737758400 | 68.25 | 0.53 | 0.78 | 67.49 | 68.5 | 67.28 | 4167481 |
| 1737672000 | 67.72 | -0.17 | -0.25 | 68.23 | 68.44 | 67.57 | 2792513 |
| 1737585600 | 67.89 | -0.18 | -0.26 | 68.11 | 68.4 | 67.51 | 4615494 |
| 1737499200 | 68.07 | -1.11 | -1.60 | 68.77 | 70.05 | 68 | 5042728 |
| 1737412800 | 69.18 | 0.62 | 0.90 | 68.51 | 69.76 | 68.22 | 2115092 |
| 1737153600 | 68.56 | 2.12 | 3.19 | 66.4 | 68.64 | 66.31 | 5211126 |
| 1737067200 | 66.44 | -0.72 | -1.07 | 66.89 | 67.26 | 66.17 | 7591122 |
| 1736980800 | 67.16 | 0.62 | 0.93 | 67.33 | 67.78 | 67.03 | 3634795 |
| 1736894400 | 66.54 | 0.39 | 0.59 | 66.09 | 66.959999 | 65.65 | 7023115 |
| 1736808000 | 66.15 | -1.16 | -1.72 | 67.15 | 67.19 | 65.93 | 6008122 |
| 1736548800 | 67.31 | -1.6 | -2.32 | 68.68 | 68.77 | 66.81 | 7063667 |
| 1736462400 | 68.91 | 0.23 | 0.33 | 69.03 | 69.08 | 68.39 | 2313450 |
| 1736376000 | 68.68 | 0.11 | 0.16 | 68.41 | 69.16 | 68.14 | 8501129 |
| 1736289600 | 68.57 | 0.7 | 1.03 | 68.16 | 68.95 | 68.13 | 5493846 |
| 1736203200 | 67.87 | -0.69 | -1.01 | 69.01 | 69.04 | 67.65 | 7538282 |
| 1735944000 | 68.56 | 0.34 | 0.50 | 68.56 | 69.24 | 68.25 | 3761313 |
| 1735857600 | 68.22 | 1.23 | 1.84 | 67.33 | 68.24 | 67.099999 | 7577248 |
| 1735684800 | 66.989999 | -0.04 | -0.06 | 66.43 | 67 | 66.4 | 15877028 |
| 1735598400 | 67.03 | 0.29 | 0.43 | 66.43 | 67.12 | 66.04 | 7737350 |
| 1735339200 | 66.739999 | 0.2 | 0.30 | 66.16 | 66.849999 | 66.14 | 11692496 |
| 1735069200 | 66.54 | 0.17 | 0.26 | 66.42 | 66.66 | 66.14 | 4489284 |
| 1734993600 | 66.37 | 0.58 | 0.88 | 65.879999 | 66.39 | 65.319999 | 12142382 |
| 1734734400 | 65.79 | 0.57 | 0.87 | 64.03 | 65.819999 | 64.03 | 17855733 |
| 1734648000 | 65.22 | 0.1 | 0.15 | 65.15 | 65.61 | 64.849999 | 3578048 |
| 1734561600 | 65.12 | -0.78 | -1.18 | 65.78 | 66.2 | 65.099999 | 4971152 |
| 1734475200 | 65.9 | 0.27 | 0.41 | 65.489999 | 66.4 | 65.31 | 6185526 |
| 1734388800 | 65.629999 | -0.48 | -0.73 | 66.06 | 66.11 | 65.31 | 12983628 |
| 1734129600 | 66.11 | -0.42 | -0.63 | 66.43 | 66.45 | 65.519999 | 5226429 |
| 1734043200 | 66.53 | -0.45 | -0.67 | 66.849999 | 67.13 | 66.209999 | 4296005 |
| 1733956800 | 66.98 | 0.11 | 0.16 | 67.14 | 67.23 | 66.56 | 4038835 |
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
