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 | 1.76 | 2.31822971549 | 75.92 | 78.24 | 75.12 | 214 | 77.2054259 | DR |
| 4 | 4.88 | 6.7032967033 | 72.8 | 78.48 | 71.75 | 88 | 76.55573716 | DR |
| 12 | 11.46 | 17.3059498641 | 66.22 | 78.48 | 63.54 | 94 | 69.00548836 | DR |
| 26 | 19.96 | 34.5807345807 | 57.72 | 78.48 | 55 | 290 | 63.40660287 | DR |
| 52 | 42.64 | 121.689497717 | 35.04 | 78.48 | 34.64 | 358 | 52.75633602 | DR |
| 156 | 21.46 | 38.171469228 | 56.22 | 78.48 | 31.26 | 561 | 45.31789254 | DR |
| 260 | 47.42 | 156.708526107 | 30.26 | 78.48 | 30.26 | 641 | 48.18073792 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 77.68 | 1.12 | 1.46 | 77.36 | 78.24 | 77.36 | 78 |
| 1732656600 | 76.56 | -1.36 | -1.75 | 77.2 | 77.2 | 76.16 | 35 |
| 1732570140 | 77.92 | 2.49 | 3.30 | 77.68 | 77.92 | 77.35 | 123 |
| 1732310940 | 75.43 | -2.47 | -3.17 | 75.12 | 76 | 75.12 | 223 |
| 1732224600 | 77.9 | 1.98 | 2.61 | 75.92 | 77.9 | 75.92 | 476 |
| 1732051800 | 75.92 | -0.08 | -0.11 | 74.8 | 75.92 | 74.8 | 22 |
| 1731965340 | 76 | 0.89 | 1.18 | 76.24 | 76.24 | 76 | 81 |
| 1731619800 | 75.11 | -1.84 | -2.39 | 76.88 | 76.88 | 75.1 | 53 |
| 1731533400 | 76.95 | 0.75 | 0.98 | 76.48 | 77.2 | 76.48 | 44 |
| 1731446940 | 76.2 | -1.7 | -2.18 | 76.88 | 76.88 | 76.2 | 23 |
| 1731360540 | 77.9 | 2.4 | 3.18 | 78.48 | 78.48 | 77.9 | 104 |
| 1731101400 | 75.5 | 0 | 0.00 | 75.5 | 75.65 | 75.5 | 14 |
| 1731014940 | 75.5 | -2.49 | -3.19 | 76.4 | 76.4 | 75.5 | 40 |
| 1730928600 | 77.99 | 4.14 | 5.61 | 77.07 | 77.99 | 76.02 | 65 |
| 1730842200 | 73.85 | 0.56 | 0.76 | 74.13 | 74.34 | 73.65 | 68 |
| 1730755800 | 73.29 | 1.54 | 2.15 | 74.76 | 74.76 | 73.22 | 27 |
| 1730496600 | 71.75 | 0 | 0.00 | 71.75 | 71.75 | 71.75 | 0 |
| 1730410200 | 71.75 | -1.68 | -2.29 | 73.43 | 73.43 | 71.75 | 11 |
| 1730323800 | 73.43 | 1.54 | 2.14 | 72.8 | 74.62 | 72.8 | 90 |
| 1730237340 | 71.89 | -0.84 | -1.15 | 72.52 | 72.52 | 71.75 | 68 |
| 1730151000 | 72.73 | -0.37 | -0.51 | 71.75 | 72.73 | 71.75 | 41 |
| 1729891800 | 73.1 | 1.99 | 2.80 | 73.01 | 73.1 | 73.01 | 15 |
| 1729805400 | 71.11 | -0.49 | -0.68 | 71.11 | 71.11 | 71.11 | 10 |
| 1729719000 | 71.6 | -1.18 | -1.62 | 71.6 | 71.6 | 71.6 | 10 |
| 1729632600 | 72.78 | 0.88 | 1.22 | 72.87 | 72.87 | 72.78 | 12 |
| 1729546140 | 71.9 | -0.97 | -1.33 | 72.87 | 73.22 | 71.9 | 29 |
| 1729287000 | 72.87 | -0.23 | -0.31 | 73.09 | 73.09 | 72.24 | 47 |
| 1729200540 | 73.1 | 2.26 | 3.19 | 70.84 | 73.29 | 70.84 | 9 |
| 1729114140 | 70.84 | 1.54 | 2.22 | 70.49 | 70.84 | 70.49 | 16 |
| 1729027740 | 69.3 | 0 | 0.00 | 69.3 | 69.3 | 69.3 | 0 |
| 1728941340 | 69.3 | -0.8 | -1.14 | 68.69 | 69.37 | 68.69 | 42 |
| 1728682200 | 70.1 | 1.92 | 2.82 | 69.65 | 70.1 | 69.65 | 22 |
| 1728595740 | 68.18 | 0.03 | 0.04 | 68.67 | 68.67 | 68.18 | 6 |
| 1728509400 | 68.15 | 0.88 | 1.31 | 68 | 68.15 | 68 | 36 |
| 1728422940 | 67.27 | 0.91 | 1.37 | 66.67 | 67.34 | 66.5 | 83 |
| 1728336600 | 66.36 | 1.02 | 1.56 | 65.87 | 66.36 | 65.87 | 5 |
| 1728077400 | 65.34 | 1.64 | 2.57 | 65.34 | 65.34 | 65.34 | 1 |
| 1727991000 | 63.7 | -0.8 | -1.24 | 63.9 | 63.9 | 63.54 | 21 |
| 1727904540 | 64.5 | 0.3 | 0.47 | 64.2 | 64.5 | 64 | 101 |
| 1727818200 | 64.2 | -1.8 | -2.73 | 66 | 66 | 64.2 | 496 |
| 1727731800 | 66 | -0.92 | -1.37 | 66.129999 | 66.129999 | 66 | 6 |
| 1727472600 | 66.92 | 0 | 0.00 | 67 | 67 | 66.92 | 93 |
| 1727386140 | 66.92 | 0.84 | 1.27 | 66.14 | 66.92 | 66.14 | 11 |
| 1727299740 | 66.08 | -0.42 | -0.63 | 65.879999 | 66.08 | 65.87 | 21 |
| 1727213400 | 66.5 | -0.25 | -0.37 | 66.75 | 66.78 | 66.4 | 119 |
| 1727127000 | 66.75 | -0.87 | -1.29 | 66.64 | 66.78 | 66.5 | 171 |
| 1726867800 | 67.62 | 0.96 | 1.44 | 66.66 | 67.62 | 66.599999 | 117 |
| 1726781400 | 66.66 | 1.36 | 2.08 | 65.9 | 66.66 | 65.9 | 172 |
| 1726695000 | 65.3 | -0.2 | -0.31 | 65.87 | 65.87 | 65.099999 | 125 |
| 1726608600 | 65.5 | -0.09 | -0.14 | 65.8 | 65.8 | 65.5 | 125 |
| 1726522200 | 65.59 | 0.77 | 1.19 | 64.819999 | 65.59 | 64.819999 | 127 |
| 1726263000 | 64.819999 | 0.14 | 0.22 | 65.379999 | 65.379999 | 64.819999 | 205 |
| 1726176540 | 64.68 | -0.21 | -0.32 | 64.89 | 65.65 | 64.68 | 296 |
| 1726090140 | 64.89 | 0.21 | 0.32 | 64.099999 | 64.89 | 64 | 241 |
| 1726003740 | 64.68 | -1.32 | -2.00 | 64.61 | 64.68 | 64.61 | 241 |
| 1725917400 | 66 | 1.2 | 1.85 | 64.8 | 66.12 | 64.8 | 187 |
| 1725658200 | 64.8 | -2.59 | -3.84 | 67.5 | 67.5 | 64.8 | 245 |
| 1725571800 | 67.39 | 0.99 | 1.49 | 67.39 | 67.39 | 67.39 | 50 |
| 1725485400 | 66.4 | 0.18 | 0.27 | 66.22 | 66.54 | 66.22 | 121 |
| 1725399000 | 66.22 | -2.79 | -4.04 | 69.63 | 69.63 | 66.22 | 156 |
| 1725312600 | 69.01 | 0.66 | 0.97 | 68.69 | 69.01 | 67.64 | 19 |
| 1725053400 | 68.35 | 0.44 | 0.65 | 68.77 | 68.77 | 68.35 | 31 |
| 1724967000 | 67.91 | 2.18 | 3.32 | 67.85 | 68.23 | 67.85 | 139 |
| 1724880600 | 65.73 | -2.87 | -4.18 | 65.73 | 66.22 | 65.73 | 246 |
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
