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 | -3.18 | -3.0233884769 | 105.18 | 107.1 | 98.51 | 968982 | 102.87144835 | SP |
| 4 | 5.11 | 5.2740220869 | 96.89 | 107.14 | 89 | 1078008 | 100.23374094 | SP |
| 12 | 25.84 | 33.9285714286 | 76.16 | 108.28 | 75.63 | 1522649 | 96.13716724 | SP |
| 26 | 35.64 | 53.7070524412 | 66.36 | 108.28 | 49.66 | 1499954 | 77.2418017 | SP |
| 52 | 59.25 | 138.596491228 | 42.75 | 108.28 | 42.3 | 1864859 | 68.74093516 | SP |
| 156 | 52 | 104 | 50 | 108.28 | 38.62 | 1889990 | 67.08350776 | SP |
| 260 | 52 | 104 | 50 | 108.28 | 38.62 | 1889990 | 67.08350776 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 101.33 | -3.45 | -3.29 | 104.54 | 105.95 | 101.2063 | 1197439 |
| 1738279800 | 104.78 | 0.65 | 0.62 | 104.74 | 106.37 | 104.59 | 734131 |
| 1738193400 | 104.13 | 3.12 | 3.09 | 101.97 | 104.625 | 101.18 | 883476 |
| 1738107000 | 101.01 | -0.11 | -0.11 | 102.32 | 103.58 | 100.95 | 803043 |
| 1738020600 | 101.12 | -3.62 | -3.46 | 100.59 | 102.13 | 98.51 | 1532613 |
| 1737761400 | 104.74 | 0.59 | 0.57 | 105.18 | 107.1 | 104.55 | 891647 |
| 1737675000 | 104.15 | 0 | 0.00 | 104.15 | 104.15 | 104.15 | 0 |
| 1737588600 | 104.15 | -1.93 | -1.82 | 104.48 | 104.97 | 103.1174 | 656223 |
| 1737502200 | 106.08 | 1.46 | 1.40 | 105.01 | 107.14 | 102.54 | 1358153 |
| 1737156600 | 104.62 | 4.37 | 4.36 | 102.62 | 105.91 | 102.265 | 1425842 |
| 1737070200 | 100.25 | 0.85 | 0.86 | 99.25 | 100.51 | 97.11 | 806607 |
| 1736983800 | 99.4 | 3.1 | 3.22 | 98.52 | 100.62 | 98.44 | 1146541 |
| 1736897400 | 96.3 | 2.84 | 3.04 | 96.61 | 97.08 | 95.165 | 597015 |
| 1736811000 | 93.46 | -1.13 | -1.19 | 90.72 | 93.55 | 89 | 1024748 |
| 1736551800 | 94.59 | 0.84 | 0.90 | 94.25 | 95.7 | 92.01 | 892454 |
| 1736379000 | 93.75 | -2.44 | -2.54 | 95.21 | 95.84 | 92.21 | 848428 |
| 1736292600 | 96.19 | -5.89 | -5.77 | 100.62 | 100.67 | 95.785 | 2115127 |
| 1736206200 | 102.08 | 3.84 | 3.91 | 98.91 | 102.51 | 98.71 | 1297838 |
| 1735947000 | 98.24 | 0.97 | 1.00 | 96.89 | 98.91 | 96.5 | 1312252 |
| 1735860600 | 97.27 | 4 | 4.29 | 96.31 | 97.73 | 95.78 | 1479877 |
| 1735687800 | 93.27 | -0.83 | -0.88 | 95.61 | 96.03 | 92.9 | 1074017 |
| 1735601400 | 94.1 | -0.18 | -0.19 | 92.68 | 94.73 | 90.94 | 1406162 |
| 1735342200 | 94.28 | -1.09 | -1.14 | 96.08 | 96.11 | 93.05 | 1674573 |
| 1735255800 | 95.37 | -3.4 | -3.44 | 95.49 | 96.4 | 94.925 | 920799 |
| 1735077840 | 98.77 | 5.9 | 6.35 | 96.59 | 98.98 | 96.36 | 894985 |
| 1734996600 | 92.87 | -3.43 | -3.56 | 95.31 | 95.35 | 92.19 | 1080803 |
| 1734737400 | 96.3 | 0.13 | 0.14 | 94.98 | 97.63 | 94.84 | 1092444 |
| 1734651000 | 96.17 | -4.15 | -4.14 | 102.15 | 102.62 | 95.2901 | 1319172 |
| 1734564600 | 100.32 | -6.21 | -5.83 | 104.5 | 104.8499 | 99.79 | 1429054 |
| 1734478200 | 106.53 | 0.83 | 0.79 | 107.6 | 108.28 | 105.5525 | 1633719 |
| 1734391800 | 105.7 | 4.15 | 4.09 | 104.18 | 107.7875 | 104.16 | 1828749 |
| 1734132600 | 101.55 | 1.53 | 1.53 | 100.36 | 101.9 | 99.59 | 1166938 |
| 1734046200 | 100.02 | -1.48 | -1.46 | 101.32 | 102.5 | 99.11 | 1081682 |
| 1733959800 | 101.5 | 5.13 | 5.32 | 98.55 | 101.71 | 98.34 | 1554097 |
| 1733873400 | 96.37 | 0.29 | 0.30 | 97.96 | 98.2559 | 94.1 | 1241186 |
| 1733787000 | 96.08 | -5.4 | -5.32 | 98.98 | 100.4 | 95.91 | 1613903 |
| 1733527800 | 101.475 | 2.52 | 2.54 | 99.26 | 102.02 | 98.55 | 2333137 |
| 1733441400 | 98.96 | 0.09 | 0.09 | 102.77 | 103.6695 | 97.7 | 2359535 |
| 1733355000 | 98.87 | 3.39 | 3.55 | 95.71 | 99.21 | 94.48 | 1596610 |
| 1733268600 | 95.48 | -0.16 | -0.17 | 94.08 | 96.3107 | 93.47 | 1269008 |
| 1733182200 | 95.64 | -1.33 | -1.37 | 95.92 | 97.37 | 94.25 | 1755097 |
| 1732917840 | 96.97 | 0.35 | 0.36 | 97.32 | 98.87 | 96.96 | 1191419 |
| 1732750200 | 96.62 | 5.86 | 6.46 | 94.42 | 97.31 | 94.1201 | 1939308 |
| 1732663800 | 90.76 | -3.94 | -4.16 | 92.02 | 94.69 | 90.48 | 1661349 |
| 1732577400 | 94.7 | -4.28 | -4.32 | 97.22 | 97.29 | 94.2 | 2476011 |
| 1732318200 | 98.98 | 0.87 | 0.89 | 97.6 | 99.71 | 97.06 | 2407764 |
| 1732231800 | 98.11 | 3.81 | 4.04 | 97.22 | 99.01 | 95.485 | 2301168 |
| 1732145400 | 94.3 | 1.86 | 2.01 | 94.47 | 94.94 | 93.1 | 1657195 |
| 1732059000 | 92.44 | 0.93 | 1.02 | 91.5 | 94.08 | 91.07 | 1837602 |
| 1731972600 | 91.51 | 0.01 | 0.01 | 90.4 | 92.62 | 89.58 | 1678929 |
| 1731713400 | 91.5 | 4.22 | 4.84 | 89.22 | 91.5 | 87.6302 | 1449690 |
| 1731627000 | 87.28 | -2.29 | -2.56 | 91.21 | 91.74 | 87.2 | 4172193 |
| 1731540600 | 89.57 | 0.01 | 0.01 | 89.92 | 93.4264 | 89.24 | 2936891 |
| 1731454200 | 89.56 | 2.63 | 3.03 | 86.04 | 89.92 | 85.18 | 2066759 |
| 1731367800 | 86.93 | 10.17 | 13.25 | 81.82 | 87.49 | 81.63 | 2916102 |
| 1731108600 | 76.76 | 0.31 | 0.41 | 76.16 | 77.29 | 75.63 | 1399000 |
| 1731022200 | 76.45 | 0.36 | 0.47 | 74.88 | 76.87 | 74.46 | 1373516 |
| 1730935800 | 76.09 | 6.75 | 9.73 | 74.2 | 76.4645 | 73.44 | 3042257 |
| 1730849400 | 69.34 | 2.2 | 3.28 | 69.2 | 70.39 | 68.6 | 1631136 |
| 1730763000 | 67.14 | -1.94 | -2.81 | 68.45 | 68.65 | 67 | 1820200 |
| 1730500200 | 69.08 | -0.78 | -1.12 | 70.03 | 71.53 | 68.6173 | 1760726 |
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
