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 | -0.8298 | -0.988445503276 | 83.95 | 86.0082 | 82.6 | 22339 | 83.52957682 | SP |
| 4 | 0.2802 | 0.338242394978 | 82.84 | 86.0082 | 78.96 | 14255 | 82.63150182 | SP |
| 12 | 8.8252 | 11.8785920991 | 74.295 | 86.0082 | 74.295 | 16146 | 80.08961748 | SP |
| 26 | 11.2302 | 15.6213659758 | 71.89 | 86.0082 | 68.82 | 67019 | 72.39926153 | SP |
| 52 | 12.6402 | 17.9344494892 | 70.48 | 86.0082 | 63.92 | 57760 | 72.07688772 | SP |
| 156 | 13.7702 | 19.8560922855 | 69.35 | 86.0082 | 55.4 | 45880 | 71.05212405 | SP |
| 260 | 13.7702 | 19.8560922855 | 69.35 | 86.0082 | 55.4 | 45880 | 71.05212405 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 83.1202 | -1.24 | -1.47 | 84.8 | 85.03 | 82.695 | 6496 |
| 1782945000 | 84.3561 | -1.5 | -1.75 | 84.97 | 85.16 | 84.3561 | 8178 |
| 1782858600 | 85.86 | 1.41 | 1.67 | 84.52 | 86.0082 | 84.52 | 7545 |
| 1782772200 | 84.45 | 1.46 | 1.75 | 83.39 | 84.45 | 82.97 | 16446 |
| 1782513000 | 82.9939 | -0.64 | -0.76 | 82.6 | 83.54 | 82.6 | 74620 |
| 1782426600 | 83.63 | 1.24 | 1.50 | 83.95 | 83.95 | 83.08 | 4905 |
| 1782340200 | 82.3935 | -0.29 | -0.35 | 82.6 | 83.06 | 82.16 | 6679 |
| 1782253800 | 82.68 | -2.01 | -2.37 | 82.41 | 83.0702 | 82.17 | 13586 |
| 1782167400 | 84.69 | 1.16 | 1.39 | 84.04 | 84.72 | 83.94 | 8234 |
| 1781821800 | 83.53 | 1.03 | 1.25 | 84 | 84 | 83.2287 | 5431 |
| 1781735400 | 82.5 | -0.4 | -0.48 | 83.4 | 83.725 | 82.5 | 6103 |
| 1781649000 | 82.8983 | -0.86 | -1.03 | 83.58 | 83.92 | 82.8983 | 8893 |
| 1781562600 | 83.76 | 1.22 | 1.48 | 84.02 | 84.02 | 83.58 | 10226 |
| 1781303400 | 82.54 | 0.94 | 1.15 | 82.09 | 82.64 | 81.62 | 11244 |
| 1781217000 | 81.6 | 2.38 | 3.00 | 79.85 | 81.6 | 79.85 | 17335 |
| 1781130600 | 79.22 | -1.41 | -1.75 | 79.94 | 80.84 | 79.22 | 16727 |
| 1781044200 | 80.63 | -0.62 | -0.76 | 81.64 | 82.14 | 78.96 | 14338 |
| 1780957800 | 81.25 | -0.12 | -0.15 | 82.18 | 82.28 | 81.25 | 14289 |
| 1780698600 | 81.37 | -2.62 | -3.12 | 82.91 | 83.19 | 81.291 | 17294 |
| 1780612200 | 83.99 | 0.23 | 0.27 | 82.84 | 84.1 | 82.84 | 8767 |
| 1780525800 | 83.76 | 0.02 | 0.02 | 83.54 | 84.1358 | 83.3299 | 9426 |
| 1780439400 | 83.7439 | 0.84 | 1.02 | 83.02 | 83.7439 | 83.02 | 6875 |
| 1780353000 | 82.9 | 0.28 | 0.34 | 82.24 | 83.0318 | 82.2005 | 5513 |
| 1780093800 | 82.618 | 0.27 | 0.33 | 82.81 | 83.14 | 82.295 | 9578 |
| 1780007400 | 82.35 | 0.3 | 0.37 | 81.93 | 82.5387 | 81.5916 | 17402 |
| 1779921000 | 82.05 | -0.24 | -0.29 | 82.6 | 82.6 | 81.87 | 9065 |
| 1779834600 | 82.29 | 0.75 | 0.92 | 82.54 | 82.72 | 82.29 | 13163 |
| 1779489000 | 81.54 | 0.78 | 0.97 | 81.315 | 81.8 | 81.19 | 14489 |
| 1779402600 | 80.76 | 0.62 | 0.77 | 79.8 | 80.8999 | 79.8 | 12407 |
| 1779316200 | 80.14 | 0.49 | 0.62 | 79.99 | 80.5 | 79.84 | 65366 |
| 1779229800 | 79.65 | -0.88 | -1.09 | 79.86 | 80.08 | 79.1 | 7783 |
| 1779143400 | 80.53 | -0.98 | -1.20 | 81.95 | 81.95 | 79.9156 | 8134 |
| 1778884200 | 81.51 | -1.02 | -1.24 | 81.43 | 81.82 | 80.93 | 13078 |
| 1778797800 | 82.53 | 0.95 | 1.16 | 81.67 | 82.53 | 81.67 | 12661 |
| 1778711400 | 81.5797 | 0.53 | 0.65 | 81.39 | 81.8 | 80.86 | 7364 |
| 1778625000 | 81.05 | 0.1 | 0.12 | 80.47 | 81.05 | 80.16 | 5037 |
| 1778538600 | 80.95 | 0.98 | 1.23 | 80.14 | 81.15 | 80.14 | 10125 |
| 1778279400 | 79.97 | 0.18 | 0.23 | 80.41 | 80.41 | 79.96 | 16611 |
| 1778193000 | 79.79 | -1.56 | -1.92 | 80.79 | 80.79 | 79.26 | 17435 |
| 1778106600 | 81.35 | 0.64 | 0.79 | 81.16 | 81.38 | 80.43 | 25893 |
| 1778020200 | 80.71 | 1.72 | 2.18 | 79.95 | 80.9689 | 79.95 | 26474 |
| 1777933800 | 78.99 | -0.08 | -0.10 | 79.12 | 79.5 | 78.845 | 22710 |
| 1777674600 | 79.07 | 0.43 | 0.55 | 78.86 | 79.25 | 78.4 | 63412 |
| 1777588200 | 78.64 | 1.61 | 2.09 | 77.5 | 78.65 | 77.45 | 14332 |
| 1777501800 | 77.0287 | 0.28 | 0.37 | 77.13 | 77.13 | 76.75 | 14357 |
| 1777415400 | 76.745 | -1.06 | -1.36 | 77.11 | 77.11 | 76.36 | 21481 |
| 1777329000 | 77.8011 | -0.02 | -0.03 | 77.75 | 77.8011 | 77.12 | 12948 |
| 1777069800 | 77.8213 | 0.31 | 0.40 | 77.84 | 77.89 | 77.425 | 12929 |
| 1776983400 | 77.51 | 0.08 | 0.10 | 77.13 | 77.7317 | 77.085 | 18706 |
| 1776897000 | 77.4347 | 0.76 | 0.99 | 77.4 | 77.45 | 77.02 | 9379 |
| 1776810600 | 76.6752 | -0.23 | -0.31 | 77.22 | 77.22 | 76.6241 | 7029 |
| 1776724200 | 76.91 | -0.01 | -0.01 | 76.82 | 76.98 | 76.6795 | 15706 |
| 1776465000 | 76.92 | 1.04 | 1.37 | 76.59 | 77.09 | 76.2 | 17620 |
| 1776378600 | 75.8781 | -0.14 | -0.19 | 75.95 | 76.08 | 75.64 | 33574 |
| 1776292200 | 76.02 | -0.05 | -0.07 | 76.06 | 76.06 | 75.46 | 24648 |
| 1776205800 | 76.07 | 0.61 | 0.81 | 75.73 | 76.07 | 75.49 | 19285 |
| 1776119400 | 75.46 | 0.55 | 0.73 | 74.58 | 75.46 | 74.58 | 19960 |
| 1775860200 | 74.91 | 0.02 | 0.03 | 75.29 | 75.29 | 74.83 | 4947 |
| 1775773800 | 74.89 | 0.36 | 0.48 | 74.295 | 75.05 | 74.295 | 18698 |
| 1775687400 | 74.53 | 2.18 | 3.01 | 74.32 | 74.63 | 73.8 | 16006 |
| 1775601000 | 72.35 | 0.14 | 0.19 | 71.93 | 72.35 | 71.57 | 39482 |
| 1775514600 | 72.21 | 0.27 | 0.38 | 72.02 | 72.62 | 71.765 | 56396 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
