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 | -0.25 | -0.317702376414 | 78.69 | 78.72 | 75.38 | 971 | 76.5865419 | FU |
| 4 | 7.34 | 10.323488045 | 71.1 | 78.72 | 70.57 | 485 | 74.95259904 | FU |
| 12 | 11.35 | 16.9175734089 | 67.09 | 78.72 | 61.86 | 427 | 69.16894533 | FU |
| 26 | 19.22 | 32.4552516042 | 59.22 | 78.72 | 59.17 | 608 | 66.44196307 | FU |
| 52 | 28.88 | 58.2728006457 | 49.56 | 78.72 | 48.76 | 2551 | 55.27674193 | FU |
| 156 | 17.44 | 28.5901639344 | 61 | 78.72 | 34.95 | 2733 | 48.13946104 | FU |
| 260 | 28.36 | 56.6293929712 | 50.08 | 78.72 | 34.95 | 2883 | 49.08807322 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 78.44 | 1.21 | 1.57 | 78.48 | 78.53 | 77.72 | 555 |
| 1732051800 | 77.23 | 0.77 | 1.01 | 76.14 | 77.23 | 76.14 | 288 |
| 1731965340 | 76.46 | -0.67 | -0.87 | 77.42 | 78.72 | 75.38 | 2405 |
| 1731619800 | 77.13 | -0.66 | -0.85 | 78.69 | 78.69 | 77.02 | 219 |
| 1731533400 | 77.79 | -0.17 | -0.22 | 78.58 | 78.65 | 77.79 | 420 |
| 1731446940 | 77.96 | 0.96 | 1.25 | 76.99 | 78.08 | 76.99 | 610 |
| 1731360540 | 77 | 1.58 | 2.09 | 76.15 | 78.46 | 75.87 | 165 |
| 1731101400 | 75.42 | -0.64 | -0.84 | 76.56 | 76.56 | 75.42 | 64 |
| 1731014940 | 76.06 | 0.51 | 0.68 | 74.82 | 76.25 | 74.6 | 865 |
| 1730928600 | 75.55 | 2.32 | 3.17 | 74.26 | 75.55 | 74.01 | 401 |
| 1730842200 | 73.23 | 0.81 | 1.12 | 72.38 | 73.26 | 72.04 | 301 |
| 1730755800 | 72.42 | -0.57 | -0.78 | 72.99 | 72.99 | 72.24 | 600 |
| 1730496600 | 72.99 | 1.64 | 2.30 | 71.5 | 72.99 | 71.5 | 568 |
| 1730410200 | 71.35 | -1.93 | -2.63 | 73.95 | 73.95 | 71.35 | 569 |
| 1730323800 | 73.28 | 0.22 | 0.30 | 73.3 | 74.21 | 73.28 | 142 |
| 1730237340 | 73.06 | 1.39 | 1.94 | 71.25 | 73.06 | 71.25 | 151 |
| 1730151000 | 71.67 | 0.42 | 0.59 | 71.65 | 71.67 | 71.65 | 2 |
| 1729891800 | 71.25 | 0.68 | 0.96 | 71.25 | 71.77 | 71.25 | 894 |
| 1729805400 | 70.57 | -0.08 | -0.11 | 71.1 | 71.1 | 70.57 | 70 |
| 1729719000 | 70.65 | -1.1 | -1.53 | 71.41 | 71.75 | 69.59 | 494 |
| 1729632600 | 71.75 | -0.14 | -0.19 | 71.68 | 71.97 | 71.26 | 1153 |
| 1729546140 | 71.89 | -0.41 | -0.57 | 73.03 | 73.23 | 71.66 | 779 |
| 1729287000 | 72.3 | 1.27 | 1.79 | 71.82 | 72.3 | 71.81 | 116 |
| 1729200540 | 71.03 | -0.32 | -0.45 | 71.32 | 71.65 | 71.03 | 40 |
| 1729114140 | 71.35 | 0.96 | 1.36 | 70.93 | 71.99 | 70.5 | 28 |
| 1729027740 | 70.39 | 0 | 0.00 | 70.39 | 70.39 | 70.39 | 0 |
| 1728941340 | 70.39 | 0.19 | 0.27 | 70.42 | 70.56 | 70.39 | 148 |
| 1728682200 | 70.2 | 1.04 | 1.50 | 69.16 | 70.67 | 68.23 | 206 |
| 1728595740 | 69.16 | 0.12 | 0.17 | 69.24 | 69.24 | 69.15 | 217 |
| 1728509400 | 69.04 | 1.05 | 1.54 | 68.86 | 69.04 | 68.66 | 89 |
| 1728422940 | 67.99 | 1.79 | 2.70 | 66.98 | 67.99 | 66.879999 | 387 |
| 1728336600 | 66.2 | -0.19 | -0.29 | 65.37 | 66.7 | 65.37 | 84 |
| 1728077400 | 66.39 | 0.86 | 1.31 | 64.69 | 66.39 | 64.69 | 790 |
| 1727991000 | 65.53 | 0.3 | 0.46 | 63.92 | 66.3 | 63.92 | 502 |
| 1727904540 | 65.23 | 0.24 | 0.37 | 64.989999 | 65.5 | 64.989999 | 716 |
| 1727818200 | 64.989999 | -1.2 | -1.81 | 65.459999 | 65.459999 | 64.989999 | 1000 |
| 1727731800 | 66.19 | -0.13 | -0.20 | 66.269999 | 66.39 | 66.19 | 42 |
| 1727472600 | 66.319999 | 0.82 | 1.25 | 66.47 | 66.47 | 66.2 | 368 |
| 1727386140 | 65.5 | -0.45 | -0.68 | 66.41 | 66.48 | 65.5 | 68 |
| 1727299740 | 65.95 | 0.31 | 0.47 | 66.29 | 66.29 | 65.739999 | 73 |
| 1727213400 | 65.64 | -0.32 | -0.49 | 65.959999 | 65.959999 | 65.099999 | 331 |
| 1727127000 | 65.959999 | 2.25 | 3.53 | 63.72 | 66.209999 | 63.72 | 360 |
| 1726867800 | 63.71 | -1.06 | -1.64 | 64.78 | 65.459999 | 63.71 | 189 |
| 1726781400 | 64.769999 | 1.51 | 2.39 | 64.17 | 64.769999 | 63.21 | 729 |
| 1726695000 | 63.26 | -0.1 | -0.16 | 63.73 | 63.73 | 63.26 | 2 |
| 1726608600 | 63.36 | -0.79 | -1.23 | 64.15 | 64.15 | 63.36 | 102 |
| 1726522200 | 64.15 | -0.83 | -1.28 | 64.01 | 64.4 | 64 | 1457 |
| 1726263000 | 64.98 | -0.04 | -0.06 | 65.019999 | 65.45 | 64.72 | 320 |
| 1726176540 | 65.019999 | 0.36 | 0.56 | 64.65 | 65.45 | 64.65 | 456 |
| 1726090140 | 64.66 | 1.33 | 2.10 | 63.06 | 64.66 | 62.5 | 245 |
| 1726003740 | 63.33 | 0.81 | 1.30 | 62.52 | 63.37 | 61.86 | 298 |
| 1725917400 | 62.52 | 0.49 | 0.79 | 62.94 | 63.03 | 62.03 | 1835 |
| 1725658200 | 62.03 | -1.32 | -2.08 | 63.33 | 63.6 | 62.03 | 671 |
| 1725571800 | 63.35 | -0.71 | -1.11 | 64.05 | 64.06 | 63.34 | 262 |
| 1725485400 | 64.06 | -0.64 | -0.99 | 64.7 | 64.7 | 63.89 | 505 |
| 1725399000 | 64.7 | -1.7 | -2.56 | 66.9 | 66.9 | 64 | 420 |
| 1725312600 | 66.4 | -0.67 | -1.00 | 67.069999 | 67.069999 | 66.4 | 5 |
| 1725053400 | 67.069999 | 0.61 | 0.92 | 65.87 | 67.36 | 65.87 | 4 |
| 1724967000 | 66.459999 | 0.53 | 0.80 | 67.09 | 67.14 | 65.41 | 105 |
| 1724880600 | 65.93 | -0.14 | -0.21 | 66.489999 | 66.489999 | 65.58 | 133 |
| 1724794140 | 66.069999 | 0.19 | 0.29 | 65.31 | 66.069999 | 65.3 | 96 |
| 1724707740 | 65.879999 | -0.29 | -0.44 | 65.5 | 66.48 | 65.5 | 133 |
| 1724448600 | 66.17 | 0.05 | 0.08 | 66 | 66.599999 | 65.849999 | 16 |
| 1724362140 | 66.12 | 0.36 | 0.55 | 66.59 | 66.78 | 65.76 | 181 |
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
