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 | 1.816 | 1.93397231097 | 93.9 | 96.3231 | 87.7306 | 515 | 92.18372393 | SP |
| 4 | -16.434 | -14.6535889434 | 112.15 | 112.92 | 87.7306 | 1237 | 102.11045311 | SP |
| 12 | -12.614 | -11.6440505862 | 108.33 | 125.86 | 87.7306 | 1272 | 108.69137289 | SP |
| 26 | 28.156 | 41.6755476613 | 67.56 | 125.86 | 67.43 | 1486 | 102.1510132 | SP |
| 52 | 15.656 | 19.5553334999 | 80.06 | 125.86 | 57.23 | 2714 | 81.07749643 | SP |
| 156 | 70.826 | 284.556046605 | 24.89 | 125.86 | 19.7732 | 2392 | 63.07058418 | SP |
| 260 | 70.826 | 284.556046605 | 24.89 | 125.86 | 19.7732 | 2392 | 63.07058418 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 95.716 | -0.61 | -0.63 | 94.15 | 95.716 | 93.775 | 901 |
| 1741991400 | 96.3231 | 5.42 | 5.96 | 94.68 | 96.3231 | 94.68 | 551 |
| 1741905000 | 90.9059 | -2.87 | -3.07 | 94.47 | 94.47 | 90.9059 | 92 |
| 1741818600 | 93.7803 | -0.2 | -0.21 | 94.97 | 94.97 | 93.52 | 281 |
| 1741732200 | 93.9789 | 4.24 | 4.73 | 92.51 | 93.9789 | 89.68 | 341 |
| 1741645800 | 89.7362 | -9.32 | -9.41 | 93.9 | 93.9 | 87.7306 | 1314 |
| 1741390200 | 99.0561 | -1.52 | -1.51 | 101.67 | 101.7504 | 99.0561 | 1221 |
| 1741303800 | 100.5782 | -1.59 | -1.55 | 102.42 | 102.42 | 100.5782 | 142 |
| 1741217400 | 102.1656 | 3.2 | 3.24 | 101.93 | 102.1656 | 100.6704 | 383 |
| 1741131000 | 98.9639 | 1.36 | 1.39 | 94.93 | 98.9639 | 94.93 | 801 |
| 1741044600 | 97.6049 | 2.4 | 2.52 | 105.74 | 105.74 | 97.6049 | 3642 |
| 1740785400 | 95.2029 | 0.83 | 0.87 | 91.65 | 95.7924 | 91.65 | 516 |
| 1740699000 | 94.3779 | -0.87 | -0.92 | 97.89 | 97.89 | 94 | 215 |
| 1740612600 | 95.2528 | -4.49 | -4.50 | 97.78 | 97.78 | 95.2528 | 1028 |
| 1740526200 | 99.74 | -7.26 | -6.79 | 101.15 | 101.15 | 97.2486 | 2370 |
| 1740439800 | 107.0047 | -0.77 | -0.71 | 108.75 | 108.75 | 107 | 645 |
| 1740180600 | 107.7702 | -3.64 | -3.26 | 112.92 | 112.92 | 107.7702 | 2362 |
| 1740094200 | 111.4065 | 2.3 | 2.11 | 111 | 111.5132 | 109.18 | 2151 |
| 1740007800 | 109.1091 | 2.69 | 2.53 | 109.36 | 109.39 | 109.08 | 2339 |
| 1739921400 | 106.4156 | -4.42 | -3.99 | 112.15 | 112.15 | 104.56 | 3115 |
| 1739575800 | 110.8371 | 2.3 | 2.12 | 110.01 | 110.8371 | 108.65 | 702 |
| 1739489400 | 108.5392 | -1.08 | -0.98 | 109.24 | 109.24 | 108.5392 | 224 |
| 1739403000 | 109.616 | 2.27 | 2.11 | 107.47 | 109.616 | 107.47 | 272 |
| 1739316600 | 107.3498 | -3.02 | -2.74 | 110.36 | 110.36 | 107.3498 | 384 |
| 1739230200 | 110.3691 | 2 | 1.85 | 110.84 | 110.84 | 110.3691 | 154 |
| 1738971000 | 108.3647 | -1.46 | -1.33 | 113.14 | 113.14 | 108.3647 | 1175 |
| 1738884600 | 109.8221 | -0.52 | -0.47 | 112.11 | 112.11 | 109.8221 | 544 |
| 1738798200 | 110.3396 | -1.45 | -1.29 | 112.5 | 112.5 | 109.9 | 356 |
| 1738711800 | 111.7847 | -2.88 | -2.51 | 116.08 | 116.08 | 111.7847 | 3145 |
| 1738625400 | 114.6643 | 0.18 | 0.16 | 104.65 | 115 | 104.65 | 3386 |
| 1738366200 | 114.4824 | -5.03 | -4.21 | 119.22 | 119.22 | 114.4824 | 636 |
| 1738279800 | 119.515 | 1.14 | 0.97 | 119.45 | 121.4045 | 118.49 | 889 |
| 1738193400 | 118.3706 | 2.28 | 1.96 | 116.38 | 119.18 | 116.38 | 455 |
| 1738107000 | 116.095 | 1.96 | 1.72 | 116.39 | 117.2 | 115.55 | 1052 |
| 1738020600 | 114.1306 | -6.07 | -5.05 | 114.93 | 116.3308 | 114.1306 | 749 |
| 1737761400 | 120.1956 | 0.64 | 0.54 | 119.46 | 120.5 | 119.46 | 396 |
| 1737675000 | 119.5557 | 0 | 0.00 | 119.5557 | 119.5557 | 119.5557 | 0 |
| 1737588600 | 119.5557 | 0.44 | 0.37 | 119.28 | 119.5557 | 114.9301 | 1234 |
| 1737502200 | 119.1147 | 0.4 | 0.34 | 119.77 | 125.86 | 117.066 | 1802 |
| 1737156600 | 118.7136 | 4.22 | 3.69 | 117.09 | 121.99 | 115.9029 | 2332 |
| 1737070200 | 114.49 | 0.82 | 0.72 | 113.32 | 118.18 | 109.9 | 2076 |
| 1736983800 | 113.6711 | 3.79 | 3.45 | 112.5 | 113.6711 | 112.5 | 1376 |
| 1736897400 | 109.8834 | 4.14 | 3.92 | 108.91 | 109.8834 | 108.91 | 724 |
| 1736811000 | 105.74 | -3.09 | -2.83 | 103.72 | 106.1 | 102.455 | 1900 |
| 1736551800 | 108.8251 | 2.07 | 1.94 | 107.71 | 112 | 107.71 | 4895 |
| 1736379000 | 106.7562 | -3.05 | -2.78 | 108.67 | 108.67 | 106.7562 | 1403 |
| 1736292600 | 109.8099 | -6.29 | -5.42 | 116.1 | 116.1 | 109.78 | 5257 |
| 1736206200 | 116.1044 | 4.27 | 3.81 | 112.83 | 116.48 | 112.83 | 2361 |
| 1735947000 | 111.8382 | 1.22 | 1.11 | 110.64 | 112.77 | 110.64 | 1555 |
| 1735860600 | 110.6144 | 4.4 | 4.14 | 109.4 | 110.89 | 109.4 | 608 |
| 1735687800 | 106.2137 | -1.27 | -1.18 | 108.89 | 109.07 | 106.2137 | 918 |
| 1735601400 | 107.486 | 0.25 | 0.23 | 105.95 | 107.5094 | 104.05 | 2568 |
| 1735342200 | 107.2367 | -1.42 | -1.30 | 110.98 | 110.98 | 107.2367 | 236 |
| 1735255800 | 108.6534 | -3.47 | -3.10 | 108.76 | 109.48 | 108.6534 | 276 |
| 1735077840 | 112.1239 | 6.26 | 5.92 | 109.04 | 112.1239 | 109.04 | 511 |
| 1734996600 | 105.8606 | -4.13 | -3.75 | 108.33 | 108.33 | 105.81 | 1466 |
| 1734737400 | 109.99 | 0.11 | 0.10 | 113.18 | 113.18 | 107.82 | 1528 |
| 1734651000 | 109.883 | -5.18 | -4.50 | 116.66 | 116.66 | 109.12 | 2810 |
| 1734564600 | 115.0626 | -6.62 | -5.44 | 119.38 | 119.38 | 115.0626 | 2174 |
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
