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 | 0.17 | 0.218677643427 | 77.74 | 78.3257 | 77.71 | 2295301 | 77.93319538 | SP |
| 4 | 0.08 | 0.102788127971 | 77.83 | 78.3257 | 77.5701 | 3110864 | 77.73180156 | SP |
| 12 | -0.23 | -0.294343486051 | 78.14 | 78.64 | 77.5701 | 2453071 | 77.97500148 | SP |
| 26 | -0.93 | -1.1796042618 | 78.84 | 79.32 | 77.5701 | 2785670 | 78.39728229 | SP |
| 52 | -0.75 | -0.953470633105 | 78.66 | 79.32 | 77.5701 | 2758779 | 78.60472998 | SP |
| 156 | 2.38 | 3.15106580167 | 75.53 | 79.32 | 74.61 | 2442308 | 77.53581699 | SP |
| 260 | -4.27 | -5.19591141397 | 82.18 | 82.45 | 74.03 | 2880480 | 77.72288742 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 77.91 | -0.11 | -0.14 | 78 | 78.01 | 77.9 | 2095569 |
| 1782772200 | 78.02 | -0.01 | -0.01 | 78 | 78.04 | 77.98 | 2890364 |
| 1782513000 | 78.03 | 0.11 | 0.14 | 78 | 78.0576 | 77.97 | 2326672 |
| 1782426600 | 77.92 | 0.05 | 0.06 | 77.94 | 78.3257 | 77.91 | 2659243 |
| 1782340200 | 77.87 | 0.11 | 0.14 | 77.85 | 77.9 | 77.83 | 1659118 |
| 1782253800 | 77.76 | 0.08 | 0.10 | 77.74 | 77.7899 | 77.71 | 1941110 |
| 1782167400 | 77.68 | -0.09 | -0.12 | 77.7 | 77.73 | 77.66 | 2136088 |
| 1781821800 | 77.77 | 0.11 | 0.14 | 77.77 | 78.0547 | 77.75 | 1655290 |
| 1781735400 | 77.66 | -0.25 | -0.32 | 77.92 | 77.94 | 77.6401 | 2359115 |
| 1781649000 | 77.91 | 0.02 | 0.03 | 77.88 | 77.96 | 77.8701 | 1760708 |
| 1781562600 | 77.89 | 0.05 | 0.06 | 77.92 | 77.95 | 77.87 | 1550993 |
| 1781303400 | 77.84 | 0 | 0.00 | 77.84 | 77.87 | 77.77 | 2098330 |
| 1781217000 | 77.84 | 0.18 | 0.23 | 77.67 | 77.87 | 77.655 | 2335434 |
| 1781130600 | 77.66 | -0.01 | -0.01 | 77.7 | 77.715 | 77.645 | 1912632 |
| 1781044200 | 77.67 | 0.08 | 0.10 | 77.65 | 77.7 | 77.625 | 2166829 |
| 1780957800 | 77.59 | -0.01 | -0.01 | 77.65 | 77.69 | 77.59 | 5435002 |
| 1780698600 | 77.6 | -0.2 | -0.26 | 77.65 | 77.66 | 77.5701 | 18070053 |
| 1780612200 | 77.8 | 0.06 | 0.08 | 77.82 | 77.8695 | 77.78 | 1855008 |
| 1780525800 | 77.74 | -0.06 | -0.08 | 77.71 | 77.75 | 77.695 | 2151968 |
| 1780439400 | 77.8 | -0.01 | -0.01 | 77.83 | 77.84 | 77.77 | 2142459 |
| 1780353000 | 77.81 | -0.33 | -0.42 | 77.73 | 78.1265 | 77.64 | 2076732 |
| 1780093800 | 78.14 | 0.08 | 0.10 | 78.1 | 78.16 | 78.08 | 1735320 |
| 1780007400 | 78.06 | 0.05 | 0.06 | 78.01 | 78.12 | 77.99 | 1929370 |
| 1779921000 | 78.01 | 0.03 | 0.04 | 77.98 | 78.03 | 77.96 | 3509905 |
| 1779834600 | 77.98 | 0.12 | 0.15 | 77.96 | 78 | 77.92 | 2742554 |
| 1779489000 | 77.86 | 0 | 0.00 | 77.91 | 77.92 | 77.771 | 2145172 |
| 1779402600 | 77.86 | -0.01 | -0.01 | 77.77 | 77.89 | 77.725 | 2516571 |
| 1779316200 | 77.87 | 0.18 | 0.23 | 77.7 | 77.925 | 77.7 | 2328903 |
| 1779229800 | 77.69 | -0.11 | -0.14 | 77.71 | 77.7499 | 77.64 | 2152079 |
| 1779143400 | 77.8 | 0.01 | 0.01 | 77.83 | 77.87 | 77.745 | 1764476 |
| 1778884200 | 77.79 | -0.16 | -0.21 | 77.82 | 77.945 | 77.77 | 1643571 |
| 1778797800 | 77.95 | -0.05 | -0.06 | 78.04 | 78.045 | 77.94 | 1756653 |
| 1778711400 | 78 | 0.03 | 0.04 | 77.96 | 78.0099 | 77.91 | 1716176 |
| 1778625000 | 77.97 | -0.08 | -0.10 | 77.98 | 77.985 | 77.95 | 1997505 |
| 1778538600 | 78.05 | -0.1 | -0.13 | 78.12 | 78.13 | 78.05 | 2500511 |
| 1778279400 | 78.15 | 0.08 | 0.10 | 78.16 | 78.1843 | 78.13 | 1697708 |
| 1778193000 | 78.07 | -0.08 | -0.10 | 78.23 | 78.23 | 78.0401 | 1707135 |
| 1778106600 | 78.15 | 0.15 | 0.19 | 78.11 | 78.1599 | 78.1 | 1830153 |
| 1778020200 | 78 | 0.04 | 0.05 | 78.01 | 78.04 | 77.95 | 2620560 |
| 1777933800 | 77.96 | -0.12 | -0.15 | 78.02 | 78.0661 | 77.885 | 2409193 |
| 1777674600 | 78.08 | -0.23 | -0.29 | 78.06 | 78.2 | 78.045 | 1944613 |
| 1777588200 | 78.31 | 0.11 | 0.14 | 78.3 | 78.38 | 78.27 | 2049446 |
| 1777501800 | 78.2 | -0.16 | -0.20 | 78.3 | 78.3 | 78.16 | 2362057 |
| 1777415400 | 78.36 | -0.06 | -0.08 | 78.38 | 78.39 | 78.32 | 1782028 |
| 1777329000 | 78.42 | -0.06 | -0.08 | 78.44 | 78.64 | 78.3901 | 1942850 |
| 1777069800 | 78.48 | 0.1 | 0.13 | 78.37 | 78.49 | 78.355 | 1972175 |
| 1776983400 | 78.38 | -0.04 | -0.05 | 78.42 | 78.45 | 78.3105 | 2119225 |
| 1776897000 | 78.42 | 0.02 | 0.03 | 78.45 | 78.47 | 78.402 | 1906540 |
| 1776810600 | 78.4 | -0.14 | -0.18 | 78.47 | 78.4899 | 78.39 | 1499822 |
| 1776724200 | 78.54 | -0.03 | -0.04 | 78.55 | 78.56 | 78.5 | 1671398 |
| 1776465000 | 78.57 | 0.19 | 0.24 | 78.54 | 78.6 | 78.46 | 2029392 |
| 1776378600 | 78.38 | -0.04 | -0.05 | 78.44 | 78.445 | 78.3601 | 2385136 |
| 1776292200 | 78.42 | -0.03 | -0.04 | 78.42 | 78.44 | 78.38 | 1898366 |
| 1776205800 | 78.45 | 0.09 | 0.11 | 78.35 | 78.45 | 78.32 | 1780728 |
| 1776119400 | 78.36 | 0.09 | 0.11 | 78.28 | 78.3699 | 78.26 | 1838624 |
| 1775860200 | 78.27 | -0.05 | -0.06 | 78.33 | 78.34 | 78.26 | 3238296 |
| 1775773800 | 78.32 | 0.04 | 0.05 | 78.29 | 78.3899 | 78.22 | 2306494 |
| 1775687400 | 78.28 | 0.07 | 0.09 | 78.38 | 78.3999 | 78.26 | 3485124 |
| 1775601000 | 78.21 | 0.09 | 0.12 | 78.14 | 78.23 | 78.04 | 2164987 |
| 1775514600 | 78.12 | -0.1 | -0.13 | 78.13 | 78.21 | 78.0901 | 3406478 |
| 1775169000 | 78.22 | 0.06 | 0.08 | 78.14 | 78.26 | 78.1 | 3034645 |
| 1775082600 | 78.16 | -0.25 | -0.32 | 78.14 | 78.21 | 78.11 | 2974477 |
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.
