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 | 3.59 | 5.26933803024 | 68.13 | 73.54 | 65.74 | 388 | 70.81383385 | DR |
| 4 | 12.5664 | 21.2436774769 | 59.1536 | 73.54 | 55.75 | 197 | 65.08475771 | DR |
| 12 | 8.382 | 13.2337617228 | 63.338 | 73.54 | 54.87 | 118 | 64.51602425 | DR |
| 26 | -2.45 | -3.30322232709 | 74.17 | 74.17 | 54.87 | 221 | 64.40124029 | DR |
| 52 | 16.71 | 30.3762952191 | 55.01 | 76 | 49.33 | 370 | 59.33669708 | DR |
| 156 | 31.78 | 79.569354031 | 39.94 | 76 | 29.69 | 313 | 48.00938144 | DR |
| 260 | 27.75 | 63.1112121901 | 43.97 | 76 | 29.69 | 432 | 47.80350364 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 71.72 | -1.82 | -2.47 | 69.17 | 71.72 | 69.17 | 27 |
| 1732573560 | 73.54 | 1.71 | 2.38 | 73.54 | 73.54 | 73.54 | 49 |
| 1732314000 | 71.83 | 6.09 | 9.26 | 70.37 | 71.83 | 70.37 | 1307 |
| 1732227900 | 65.739999 | -2.85 | -4.16 | 68.3 | 68.3 | 65.739999 | 46 |
| 1732141740 | 68.59 | 0.46 | 0.68 | 66.099999 | 68.7 | 66.0749 | 457 |
| 1732054800 | 68.13 | 3.56 | 5.51 | 68.13 | 68.13 | 68.13 | 79 |
| 1731968640 | 64.572999 | -3.48 | -5.11 | 67.43 | 67.43 | 64.572999 | 59 |
| 1731709260 | 68.05 | 1.17 | 1.75 | 65.4868 | 68.05 | 65.4868 | 52 |
| 1731622800 | 66.8786 | -0.11 | -0.17 | 65.073499 | 69.1465 | 64.879999 | 81 |
| 1731536760 | 66.989999 | 1.23 | 1.87 | 64.53 | 66.989999 | 64.53 | 33 |
| 1731450480 | 65.76 | 5.28 | 8.73 | 63.5682 | 65.76 | 63.45 | 40 |
| 1731363600 | 60.48 | -0.07 | -0.11 | 63.1193 | 63.1193 | 60.48 | 189 |
| 1731104400 | 60.547 | -0.82 | -1.34 | 58.47 | 60.547 | 56.7 | 28 |
| 1731018540 | 61.37 | 5.62 | 10.08 | 57.1796 | 61.37 | 57.1796 | 394 |
| 1730931600 | 55.75 | -1.02 | -1.80 | 57.606 | 57.606 | 55.75 | 287 |
| 1730845680 | 56.77 | 0.61 | 1.09 | 56.2 | 59.265 | 56.2 | 248 |
| 1730759160 | 56.16 | 0.23 | 0.41 | 58.3796 | 58.9223 | 56.16 | 189 |
| 1730496420 | 55.93 | -5.11 | -8.37 | 58.375 | 58.375 | 55.93 | 103 |
| 1730409780 | 61.04 | -0.81 | -1.31 | 57.06 | 61.04 | 57.052 | 44 |
| 1730323500 | 61.85 | 2.85 | 4.83 | 59.37 | 61.85 | 59.37 | 24 |
| 1730237280 | 59.002 | 3.7 | 6.69 | 59.1536 | 59.525 | 56.99 | 226 |
| 1730150880 | 55.3 | -4.94 | -8.20 | 57.7692 | 57.7766 | 55.3 | 116 |
| 1729891500 | 60.24 | 0.56 | 0.94 | 57.965 | 60.24 | 57.965 | 41 |
| 1729805160 | 59.68 | 2.51 | 4.38 | 56.8269 | 59.68 | 55.3272 | 149 |
| 1729718940 | 57.1734 | -3.33 | -5.50 | 54.87 | 59.87 | 54.87 | 67 |
| 1729632300 | 60.5 | -0.45 | -0.74 | 58.1 | 60.5 | 58.1 | 22 |
| 1729545600 | 60.95 | 3.25 | 5.63 | 58.6353 | 60.95 | 56.7232 | 57 |
| 1729286400 | 57.7 | -2.07 | -3.46 | 60.215 | 60.215 | 57.7 | 57 |
| 1729200000 | 59.7694 | 0.74 | 1.25 | 60.21 | 62.55 | 57.77 | 95 |
| 1729113960 | 59.03 | -0.97 | -1.62 | 59.0728 | 60.82 | 58.29 | 443 |
| 1729027680 | 60.0044 | -4.62 | -7.14 | 61.8081 | 63.68 | 60.0044 | 23 |
| 1728941220 | 64.62 | -0.15 | -0.23 | 63.7252 | 64.62 | 63.7252 | 11 |
| 1728681900 | 64.769999 | -0.25 | -0.38 | 60.35 | 64.769999 | 60.35 | 321 |
| 1728595560 | 65.019999 | 4.46 | 7.36 | 62.47 | 65.019999 | 62.47 | 48 |
| 1728508800 | 60.56 | -0.51 | -0.84 | 60.56 | 60.56 | 60.56 | 15 |
| 1728422580 | 61.07 | -1.42 | -2.27 | 61.9132 | 61.972 | 61.07 | 8 |
| 1728336000 | 62.49 | -2.69 | -4.13 | 65.42 | 65.42 | 62.49 | 9 |
| 1728077220 | 65.18 | -1.32 | -1.98 | 65.125 | 65.18 | 62.89 | 56 |
| 1727990760 | 66.5 | -0.69 | -1.03 | 66.5 | 66.5 | 66.5 | 6 |
| 1727904000 | 67.19 | -0.22 | -0.33 | 63.39 | 67.19 | 62.64 | 25 |
| 1727818140 | 67.41 | -3.78 | -5.31 | 65.215 | 67.41 | 65.215 | 28 |
| 1727731380 | 71.19 | 3.35 | 4.94 | 71.19 | 71.19 | 65.67 | 24 |
| 1727472000 | 67.84 | 0.35 | 0.52 | 68.47 | 68.47 | 67.84 | 143 |
| 1727386200 | 67.49 | -1.1 | -1.60 | 67.31 | 69.87 | 64.849999 | 92 |
| 1727299200 | 68.59 | -1.32 | -1.89 | 63.465 | 68.59 | 63.465 | 55 |
| 1727212800 | 69.91 | 0.88 | 1.27 | 65.25 | 69.91 | 65.25 | 148 |
| 1727126940 | 69.03 | -0.17 | -0.25 | 69.03 | 69.03 | 69.03 | 27 |
| 1726867200 | 69.2 | 2.13 | 3.17 | 69.2 | 69.2 | 69.2 | 14 |
| 1726781220 | 67.074 | 2.31 | 3.57 | 66.61 | 67.074 | 66.61 | 307 |
| 1726694460 | 64.76 | -3.42 | -5.02 | 64.95 | 67.26 | 64.76 | 118 |
| 1726608240 | 68.18 | 0.81 | 1.20 | 65.4666 | 68.18 | 65.4666 | 49 |
| 1726521720 | 67.37 | -0.04 | -0.06 | 67.37 | 67.37 | 67.37 | 62 |
| 1726262940 | 67.41 | 5.17 | 8.31 | 67.56 | 67.56 | 67.41 | 31 |
| 1726176540 | 62.24 | -0.87 | -1.38 | 64.5151 | 64.76 | 62.24 | 88 |
| 1726090140 | 63.11 | -4.44 | -6.57 | 67.158 | 67.158 | 63.11 | 40 |
| 1726003500 | 67.55 | 2.35 | 3.60 | 67.55 | 67.55 | 67.55 | 6 |
| 1725917160 | 65.2 | -3.93 | -5.68 | 65.14 | 65.2 | 65.14 | 65 |
| 1725658020 | 69.13 | 3.94 | 6.04 | 62.38 | 69.13 | 62.38 | 111 |
| 1725571440 | 65.19 | 0.69 | 1.07 | 62.4865 | 65.19 | 62.4865 | 21 |
| 1725485040 | 64.5 | 0.4 | 0.62 | 62.19 | 64.5 | 62.19 | 82 |
| 1725398880 | 64.099999 | -0.78 | -1.20 | 63.338 | 64.79 | 61.16 | 60 |
| 1725053340 | 64.879999 | -0.59 | -0.90 | 63.25 | 64.879999 | 63.25 | 36 |
| 1724966400 | 65.47 | 2.06 | 3.25 | 63.675 | 65.47 | 63.675 | 46 |
| 1724880360 | 63.41 | -6.22 | -8.93 | 65.754999 | 65.754999 | 63.23 | 531 |
| 1724794080 | 69.63 | 0.61 | 0.88 | 67.225 | 69.63 | 67.225 | 9 |
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
