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 | 11.2 | 17.7777777778 | 63 | 74.2 | 63 | 26137 | 67.21577105 | CS |
| 4 | -2.65 | -3.44827586207 | 76.85 | 78 | 63 | 23593 | 69.89535127 | CS |
| 12 | 5.63 | 8.21058772058 | 68.57 | 82.21 | 55 | 26599 | 71.21277082 | CS |
| 26 | 15.75 | 26.9461077844 | 58.45 | 82.21 | 54.53 | 31418 | 67.36395291 | CS |
| 52 | 36.425 | 96.4262078094 | 37.775 | 82.21 | 31.86 | 34230 | 53.92566418 | CS |
| 156 | 72.79 | 5162.41134752 | 1.41 | 82.21 | 0.807 | 169540 | 7.52933121 | CS |
| 260 | 72.6 | 4537.5 | 1.6 | 82.21 | 0.1956 | 815734 | 1.54824183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 74.2 | 1.95 | 2.70 | 72.39 | 74.2 | 71.6165 | 10918 |
| 1732227900 | 72.246 | 4.91 | 7.29 | 70 | 72.39 | 70 | 20095 |
| 1732141740 | 67.34 | -0.24 | -0.35 | 67.91 | 68.178 | 67 | 12573 |
| 1732054800 | 67.575 | 1.81 | 2.74 | 65.739999 | 67.61 | 65.739999 | 35256 |
| 1731968640 | 65.769999 | 1.38 | 2.14 | 65.06 | 66.349999 | 65.06 | 44893 |
| 1731709260 | 64.394999 | 0.05 | 0.09 | 63 | 65 | 63 | 17869 |
| 1731622800 | 64.3401 | -2.81 | -4.18 | 64 | 66.5 | 64 | 61959 |
| 1731536760 | 67.15 | -2.94 | -4.19 | 70.22 | 70.22 | 67.045 | 54969 |
| 1731450480 | 70.09 | -1.23 | -1.72 | 78 | 78 | 69.22 | 19729 |
| 1731363600 | 71.32 | 0.81 | 1.16 | 70.5 | 71.57 | 70 | 6256 |
| 1731104400 | 70.505 | -0.82 | -1.14 | 71 | 71.75 | 70.505 | 7203 |
| 1731018540 | 71.32 | -4.76 | -6.26 | 73 | 73.4343 | 71.32 | 32783 |
| 1730931600 | 76.08 | 2.49 | 3.38 | 75 | 76.31 | 73.65 | 53238 |
| 1730845680 | 73.59 | 0.74 | 1.02 | 72.8277 | 73.59 | 72.8277 | 13405 |
| 1730759160 | 72.85 | -1.36 | -1.83 | 70.3 | 74.15 | 70.3 | 12630 |
| 1730496420 | 74.21 | 0.61 | 0.83 | 73.59 | 74.63 | 73.27 | 18533 |
| 1730409780 | 73.6 | -1.78 | -2.36 | 74.079 | 74.724 | 73.6 | 18770 |
| 1730323500 | 75.38 | 0.66 | 0.89 | 75.1353 | 75.98 | 74.875 | 5624 |
| 1730237280 | 74.715 | -0.08 | -0.10 | 73 | 75 | 73 | 8676 |
| 1730150880 | 74.79 | -0.78 | -1.03 | 73 | 76.15 | 73 | 15726 |
| 1729891500 | 75.57 | -1.03 | -1.34 | 76.85 | 76.85 | 75.15 | 11667 |
| 1729805160 | 76.5962 | -0.85 | -1.10 | 78.12 | 78.12 | 76.08 | 7965 |
| 1729718940 | 77.45 | 0 | 0.00 | 78.07 | 78.07 | 76.8848 | 18456 |
| 1729632300 | 77.45 | -1.05 | -1.34 | 75.27 | 80 | 75.27 | 4962 |
| 1729545600 | 78.5 | 1.74 | 2.27 | 75.55 | 78.575 | 75.55 | 33756 |
| 1729286400 | 76.76 | -3.06 | -3.83 | 78.9523 | 78.9523 | 76.76 | 57329 |
| 1729200000 | 79.815 | -0.18 | -0.22 | 79.7 | 80.37 | 79.285 | 18750 |
| 1729113960 | 79.99 | -1.84 | -2.25 | 80.78 | 81.62 | 79.692 | 13836 |
| 1729027680 | 81.83 | 1.29 | 1.60 | 81.12 | 82.21 | 81.12 | 22179 |
| 1728941220 | 80.54 | 0.6 | 0.75 | 80.19 | 81.05 | 79.22 | 3125 |
| 1728681900 | 79.94 | -0.49 | -0.61 | 80.3001 | 81.24 | 79.45 | 11327 |
| 1728595560 | 80.43 | 1.48 | 1.87 | 78.66 | 80.43 | 78.5915 | 20528 |
| 1728508800 | 78.95 | -0.05 | -0.06 | 78.76 | 79.6146 | 78.52 | 14932 |
| 1728422580 | 79 | 1.66 | 2.15 | 77.8975 | 79.6 | 77.8975 | 9795 |
| 1728336000 | 77.34 | 0.4 | 0.51 | 76.95 | 77.389 | 76.95 | 22348 |
| 1728077220 | 76.945 | 2.41 | 3.24 | 75.39 | 76.945 | 75.24 | 39608 |
| 1727990760 | 74.53 | -0.95 | -1.26 | 68.8 | 75.41 | 68.8 | 10409 |
| 1727904000 | 75.48 | -0.28 | -0.37 | 75.24 | 76 | 74.61 | 19689 |
| 1727818140 | 75.76 | -0.28 | -0.37 | 68.33 | 76.5499 | 68.33 | 28402 |
| 1727731380 | 76.04 | 1.77 | 2.38 | 74.25 | 76.06 | 73.045 | 46515 |
| 1727472000 | 74.27 | 0.05 | 0.07 | 74.75 | 74.75 | 73.74 | 27683 |
| 1727386200 | 74.22 | 2.16 | 3.00 | 73.19 | 75.02 | 73.18 | 24618 |
| 1727299200 | 72.06 | -0.3 | -0.41 | 72.72 | 72.94 | 71.7298 | 25293 |
| 1727212800 | 72.36 | 0.03 | 0.04 | 72.45 | 72.95 | 71.26 | 16119 |
| 1727126940 | 72.33 | 0.83 | 1.16 | 71.6195 | 72.33 | 71.52 | 27256 |
| 1726867200 | 71.5 | -0.89 | -1.23 | 72.12 | 72.208 | 71 | 58707 |
| 1726781220 | 72.39 | 1.51 | 2.13 | 72.75 | 73.545 | 71.85 | 46718 |
| 1726694460 | 70.88 | 0.66 | 0.94 | 70.53 | 72.3405 | 70.49 | 77123 |
| 1726608240 | 70.22 | 3.06 | 4.56 | 66.11 | 70.24 | 66.11 | 85096 |
| 1726521720 | 67.16 | 1.34 | 2.04 | 66.5 | 67.548 | 66.33 | 30206 |
| 1726262940 | 65.819999 | 0.52 | 0.80 | 66.33 | 67 | 65.5 | 52743 |
| 1726176540 | 65.3 | 2.27 | 3.60 | 64.4599 | 65.3 | 64.4599 | 19442 |
| 1726090140 | 63.0285 | 1.03 | 1.66 | 55 | 63.26 | 55 | 26763 |
| 1726003500 | 62 | 0.37 | 0.60 | 61.5 | 62 | 60.355 | 52883 |
| 1725917160 | 61.63 | -0.03 | -0.05 | 62.5931 | 62.9 | 61.47 | 15483 |
| 1725658020 | 61.66 | -3.6 | -5.52 | 63.21 | 63.22 | 61.66 | 41792 |
| 1725571440 | 65.26 | 0.23 | 0.35 | 65.7 | 65.7 | 65.12 | 5512 |
| 1725485040 | 65.03 | 1.43 | 2.25 | 65.31 | 65.54 | 64.162499 | 31627 |
| 1725398880 | 63.6 | -4.99 | -7.28 | 70 | 70 | 63.27 | 21389 |
| 1725053340 | 68.59 | -0.47 | -0.68 | 68.57 | 68.59 | 67.86 | 7126 |
| 1724966400 | 69.06 | -0.14 | -0.20 | 64.269999 | 70.3138 | 64.269999 | 15008 |
| 1724880360 | 69.195 | 0.67 | 0.99 | 68.3 | 69.195 | 67.9 | 32426 |
| 1724794080 | 68.52 | 1.48 | 2.21 | 66.69 | 68.52 | 66.56 | 17449 |
| 1724707740 | 67.04 | -0.1 | -0.15 | 67.66 | 67.66 | 66.805 | 14091 |
| 1724448480 | 67.14 | 1.96 | 3.01 | 61.83 | 68.2 | 61.83 | 25100 |
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
Premium
