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 | 0.154236980584 | 110.22 | 111.36 | 108.45 | 406356 | 109.90070671 | SP |
| 4 | 0.89 | 0.812785388128 | 109.5 | 111.55 | 106.02 | 496821 | 109.21795283 | SP |
| 12 | 0.56 | 0.50987890376 | 109.83 | 113.0011 | 106.02 | 447076 | 109.88419803 | SP |
| 26 | 0.14 | 0.126984126984 | 110.25 | 113.0011 | 85.3 | 693256 | 104.27361357 | SP |
| 52 | 13.98 | 14.5005704802 | 96.41 | 117.8 | 85.3 | 789419 | 105.91111659 | SP |
| 156 | 48.83 | 79.3209876543 | 61.56 | 117.8 | 57.14 | 639831 | 88.20693174 | SP |
| 260 | 58.23 | 111.637269939 | 52.16 | 117.8 | 34.5 | 618489 | 74.466437 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 110.39 | -0.7 | -0.63 | 111.46 | 111.51 | 110.38 | 178318 |
| 1738279800 | 111.09 | 1.14 | 1.04 | 110.89 | 111.36 | 110.675 | 263222 |
| 1738193400 | 109.95 | -0.44 | -0.40 | 110.28 | 110.325 | 109.78 | 205270 |
| 1738107000 | 110.39 | 1.28 | 1.17 | 110.2 | 110.71 | 109.89 | 483501 |
| 1738020600 | 109.11 | -1.64 | -1.48 | 108.65 | 109.26 | 108.45 | 900485 |
| 1737761400 | 110.75 | 1.19 | 1.09 | 110.22 | 110.99 | 110.12 | 179301 |
| 1737675000 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1737588600 | 109.56 | 0.39 | 0.36 | 109.23 | 109.65 | 109.17 | 395617 |
| 1737502200 | 109.17 | 1.47 | 1.36 | 108.48 | 109.17 | 108.27 | 452738 |
| 1737156600 | 107.7 | 1.24 | 1.16 | 107.34 | 108.01 | 107.05 | 263203 |
| 1737070200 | 106.46 | -1.54 | -1.43 | 107.25 | 107.41 | 106.41 | 1098534 |
| 1736983800 | 108 | 0.05 | 0.05 | 107.73 | 108.15 | 107.65 | 407290 |
| 1736897400 | 107.95 | 0.24 | 0.22 | 107.52 | 108.16 | 107.285 | 307482 |
| 1736811000 | 107.71 | 0.34 | 0.32 | 106.02 | 107.76 | 106.02 | 243452 |
| 1736551800 | 107.37 | -3.32 | -3.00 | 108.22 | 108.38 | 107.17 | 522842 |
| 1736379000 | 110.69 | -0.05 | -0.05 | 110.32 | 110.7 | 109.85 | 198146 |
| 1736292600 | 110.74 | -0.06 | -0.05 | 111.44 | 111.55 | 110.45 | 1127230 |
| 1736206200 | 110.8 | 0.42 | 0.38 | 110.7 | 111.35 | 110.6525 | 1228903 |
| 1735947000 | 110.38 | 0.07 | 0.06 | 109.5 | 110.5262 | 109.5 | 168749 |
| 1735860600 | 110.31 | 0.02 | 0.02 | 110.12 | 110.8742 | 109.65 | 255377 |
| 1735687800 | 110.29 | 0.28 | 0.25 | 109.77 | 110.655 | 109.77 | 527279 |
| 1735601400 | 110.01 | -1.09 | -0.98 | 110.36 | 110.36 | 109.58 | 355954 |
| 1735342200 | 111.1 | 0.57 | 0.52 | 111.29 | 111.57 | 110.84 | 296065 |
| 1735255800 | 110.53 | -0.88 | -0.79 | 110 | 110.66 | 109.97 | 194739 |
| 1735077840 | 111.41 | 0.22 | 0.20 | 111.41 | 111.55 | 111.16 | 97712 |
| 1734996600 | 111.19 | 1.05 | 0.95 | 110.57 | 111.24 | 110.17 | 261451 |
| 1734737400 | 110.14 | -0.74 | -0.67 | 109.35 | 110.8299 | 109.26 | 265049 |
| 1734651000 | 110.88 | 2.09 | 1.92 | 111.42 | 111.66 | 110.6 | 752409 |
| 1734564600 | 108.79 | -1.31 | -1.19 | 110.63 | 110.8799 | 108.57 | 540283 |
| 1734478200 | 110.1 | -1.07 | -0.96 | 110.06 | 110.39 | 109.9 | 145361 |
| 1734391800 | 111.17 | -0.31 | -0.28 | 111.05 | 111.48 | 110.94 | 524285 |
| 1734132600 | 111.48 | -0.42 | -0.38 | 111.58 | 111.59 | 111.034 | 546888 |
| 1734046200 | 111.9 | -0.94 | -0.83 | 111.69 | 112.09 | 111.58 | 447873 |
| 1733959800 | 112.84 | 1.74 | 1.57 | 112.19 | 113.0011 | 112.1 | 388062 |
| 1733873400 | 111.1 | 0.08 | 0.07 | 111.2 | 111.4278 | 110.88 | 355797 |
| 1733787000 | 111.02 | 0.09 | 0.08 | 111.4 | 111.58 | 110.85 | 793668 |
| 1733527800 | 110.93 | -0.21 | -0.19 | 110.73 | 111.08 | 110.6489 | 213083 |
| 1733441400 | 111.14 | -0.1 | -0.09 | 111.4 | 111.67 | 110.95 | 195666 |
| 1733355000 | 111.24 | -0.25 | -0.22 | 111.75 | 111.93 | 110.87 | 194583 |
| 1733268600 | 111.49 | 1.44 | 1.31 | 110.92 | 111.57 | 110.55 | 455375 |
| 1733182200 | 110.05 | 1.28 | 1.18 | 109.98 | 110.185 | 109.54 | 340182 |
| 1732917840 | 108.77 | 1.76 | 1.64 | 108.15 | 108.809 | 107.9601 | 105076 |
| 1732750200 | 107.01 | -2.17 | -1.99 | 107.58 | 107.89 | 106.71 | 246444 |
| 1732663800 | 109.18 | -1.14 | -1.03 | 109.17 | 109.24 | 108.735 | 667695 |
| 1732577400 | 110.32 | -0.13 | -0.12 | 109.89 | 110.5199 | 109.7 | 588325 |
| 1732318200 | 110.45 | 1.31 | 1.20 | 109.5 | 110.49 | 109.5 | 397591 |
| 1732231800 | 109.14 | -0.16 | -0.15 | 109.09 | 109.5 | 108.41 | 500026 |
| 1732145400 | 109.3 | -0.17 | -0.16 | 109.32 | 109.47 | 108.56 | 368810 |
| 1732059000 | 109.47 | -0.24 | -0.22 | 108.77 | 109.67 | 108.55 | 559512 |
| 1731972600 | 109.71 | 0.91 | 0.84 | 109.11 | 110.1 | 109.07 | 890014 |
| 1731713400 | 108.8 | -1.85 | -1.67 | 109.29 | 109.71 | 108.34 | 1148010 |
| 1731627000 | 110.65 | 0.89 | 0.81 | 110.3 | 110.7123 | 110.07 | 595861 |
| 1731540600 | 109.76 | -0.05 | -0.05 | 109.32 | 109.92 | 109.01 | 434592 |
| 1731454200 | 109.81 | -1.21 | -1.09 | 110.87 | 110.94 | 109.57 | 273558 |
| 1731367800 | 111.02 | 1.44 | 1.31 | 110.67 | 111.44 | 110.67 | 320774 |
| 1731108600 | 109.58 | -1.8 | -1.62 | 109.83 | 110.07 | 109.43 | 452725 |
| 1731022200 | 111.38 | -0.16 | -0.14 | 111.47 | 111.68 | 110.945 | 550961 |
| 1730935800 | 111.54 | 2.55 | 2.34 | 110.96 | 111.62 | 109.9 | 1163121 |
| 1730849400 | 108.99 | 1.29 | 1.20 | 107.94 | 109.14 | 107.85 | 171818 |
| 1730763000 | 107.7 | -0.48 | -0.44 | 107.75 | 108.53 | 107.6 | 481154 |
| 1730500200 | 108.18 | 0.61 | 0.57 | 107.4 | 108.53 | 107.34 | 1108879 |
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
