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 | 0.4048 | 0.379381443299 | 106.7 | 107.4978 | 102.98 | 10156 | 105.5463551 | SP |
| 4 | 1.1048 | 1.04226415094 | 106 | 107.97 | 102.81 | 12277 | 105.25807224 | SP |
| 12 | -5.8652 | -5.19182083739 | 112.97 | 116.24 | 102.81 | 13074 | 109.40482973 | SP |
| 26 | -15.2452 | -12.4603187577 | 122.35 | 132.3436 | 102.81 | 12007 | 116.71259154 | SP |
| 52 | -8.4052 | -7.27659942862 | 115.51 | 132.3436 | 102.81 | 12670 | 120.50628342 | SP |
| 156 | 7.4898 | 7.51874717663 | 99.615 | 132.3436 | 73.02 | 14343 | 104.506802 | SP |
| 260 | 35.4848 | 49.5459368891 | 71.62 | 132.3436 | 51.08 | 17377 | 98.07793196 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 107.1048 | 0.86 | 0.81 | 106.62 | 107.4978 | 106.62 | 4050 |
| 1738798200 | 106.2481 | 1.53 | 1.46 | 105.88 | 106.465 | 105.44 | 14643 |
| 1738711800 | 104.72 | 1.01 | 0.97 | 104.21 | 105.25 | 104.21 | 18859 |
| 1738625400 | 103.7111 | -2.39 | -2.25 | 103.26 | 103.9717 | 102.98 | 3497 |
| 1738366200 | 106.1028 | -1.06 | -0.99 | 106.7 | 107.17 | 106.1028 | 9731 |
| 1738279800 | 107.1635 | 0.87 | 0.82 | 106.99 | 107.9 | 106.89 | 5588 |
| 1738193400 | 106.29 | 0.28 | 0.26 | 106.495 | 106.62 | 105.96 | 3579 |
| 1738107000 | 106.01 | -1.79 | -1.66 | 106.33 | 106.83 | 105.49 | 15151 |
| 1738020600 | 107.8 | 0.39 | 0.37 | 106.78 | 107.97 | 106.78 | 9977 |
| 1737761400 | 107.405 | 2.42 | 2.30 | 107.96 | 107.96 | 107.23 | 6518 |
| 1737675000 | 104.986 | 0 | 0.00 | 104.986 | 104.986 | 104.986 | 0 |
| 1737588600 | 104.986 | -1.1 | -1.03 | 105.83 | 105.83 | 104.986 | 3857 |
| 1737502200 | 106.0835 | 2.88 | 2.79 | 104.88 | 106.0835 | 104.8 | 19970 |
| 1737156600 | 103.2053 | -1.33 | -1.27 | 102.97 | 103.89 | 102.97 | 4824 |
| 1737070200 | 104.5357 | 0.15 | 0.15 | 104.35 | 104.82 | 103.9705 | 3095 |
| 1736983800 | 104.3832 | 0.45 | 0.44 | 105.19 | 105.19 | 104.1827 | 6251 |
| 1736897400 | 103.93 | -0.47 | -0.45 | 104.15 | 104.15 | 102.81 | 5817 |
| 1736811000 | 104.3993 | -0.81 | -0.77 | 103.95 | 104.3993 | 103.6901 | 81065 |
| 1736551800 | 105.211 | -0.79 | -0.74 | 106 | 106 | 105.14 | 4509 |
| 1736379000 | 105.9981 | -0.04 | -0.04 | 105.78 | 105.9981 | 105.15 | 19987 |
| 1736292600 | 106.04 | -1.23 | -1.15 | 107.44 | 107.675 | 105.74 | 20015 |
| 1736206200 | 107.2727 | -0.73 | -0.67 | 107.23 | 107.89 | 107.23 | 2586 |
| 1735947000 | 108 | 0.61 | 0.57 | 107.39 | 108.08 | 107.34 | 13843 |
| 1735860600 | 107.39 | 1.02 | 0.95 | 107.62 | 107.821 | 107.097 | 6525 |
| 1735687800 | 106.3747 | -0.33 | -0.30 | 106.68 | 107.13 | 105.86 | 9871 |
| 1735601400 | 106.7 | -1.28 | -1.19 | 107.32 | 107.38 | 106.46 | 10414 |
| 1735342200 | 107.9839 | 0.04 | 0.04 | 108.15 | 108.48 | 107.88 | 4371 |
| 1735255800 | 107.9439 | 0.51 | 0.47 | 106.55 | 108.04 | 106.55 | 2937 |
| 1735077840 | 107.4368 | 0.25 | 0.23 | 107.37 | 107.8585 | 107.18 | 21482 |
| 1734996600 | 107.19 | 1.63 | 1.54 | 107.17 | 107.35 | 106.33 | 10126 |
| 1734737400 | 105.5609 | -3.79 | -3.47 | 103.68 | 106.09 | 103.68 | 11087 |
| 1734651000 | 109.35 | -1.03 | -0.93 | 110.01 | 110.01 | 108.93 | 10096 |
| 1734564600 | 110.38 | -2 | -1.78 | 113.31 | 113.31 | 110.27 | 3398 |
| 1734478200 | 112.3761 | -1.86 | -1.63 | 112.25 | 112.756 | 112 | 3965 |
| 1734391800 | 114.2346 | 0.08 | 0.07 | 114.04 | 114.4503 | 113.74 | 3387 |
| 1734132600 | 114.1546 | -0.21 | -0.18 | 114.29 | 114.29 | 113.41 | 8252 |
| 1734046200 | 114.3639 | -1.55 | -1.34 | 115.07 | 115.31 | 114.3639 | 10336 |
| 1733959800 | 115.9174 | 0.32 | 0.28 | 115.59 | 115.9174 | 115.22 | 2708 |
| 1733873400 | 115.595 | 0.34 | 0.30 | 116.24 | 116.24 | 115.2 | 2046 |
| 1733787000 | 115.25 | -0.52 | -0.45 | 115.94 | 116.1 | 115.21 | 12646 |
| 1733527800 | 115.77 | 0.04 | 0.03 | 115.72 | 115.91 | 115.3332 | 2883 |
| 1733441400 | 115.73 | 0.94 | 0.82 | 115.1 | 115.73 | 115.1 | 2947 |
| 1733355000 | 114.79 | -0.48 | -0.42 | 115 | 115.29 | 114.14 | 4057 |
| 1733268600 | 115.27 | -0.34 | -0.29 | 115.62 | 116 | 115.14 | 17566 |
| 1733182200 | 115.61 | 1.35 | 1.18 | 115.19 | 116.02 | 113.44 | 8709 |
| 1732917840 | 114.26 | 0.35 | 0.31 | 113.67 | 114.865 | 113.67 | 4133 |
| 1732750200 | 113.91 | 1.09 | 0.97 | 113.03 | 113.91 | 113.03 | 3619 |
| 1732663800 | 112.8194 | -0.14 | -0.12 | 113.35 | 113.35 | 112.44 | 101324 |
| 1732577400 | 112.9567 | 0.31 | 0.27 | 113.45 | 113.45 | 112.65 | 5239 |
| 1732318200 | 112.648 | 0.94 | 0.84 | 111.9 | 113.18 | 111.9 | 3846 |
| 1732231800 | 111.71 | -1.93 | -1.70 | 112.09 | 112.09 | 111.17 | 8183 |
| 1732145400 | 113.6416 | 1.38 | 1.23 | 112.64 | 113.6416 | 112.29 | 10996 |
| 1732059000 | 112.26 | 0.48 | 0.43 | 111.33 | 112.3399 | 111.33 | 114570 |
| 1731972600 | 111.7846 | -0.58 | -0.52 | 111.57 | 111.9761 | 111.41 | 3442 |
| 1731713400 | 112.3692 | -1.33 | -1.17 | 112.97 | 112.97 | 112.29 | 3419 |
| 1731627000 | 113.7 | -0.2 | -0.17 | 114.7 | 114.7 | 113.56 | 22370 |
| 1731540600 | 113.8975 | -1.15 | -1.00 | 114.33 | 114.33 | 113.55 | 7485 |
| 1731454200 | 115.0464 | -2.43 | -2.07 | 115.82 | 115.82 | 114.18 | 8371 |
| 1731367800 | 117.4741 | 0.66 | 0.57 | 118.03 | 118.03 | 117.35 | 3218 |
| 1731108600 | 116.81 | -0.29 | -0.25 | 117.31 | 117.31 | 116.25 | 21080 |
| 1731022200 | 117.1 | 1.27 | 1.10 | 117.13 | 117.97 | 116.65 | 8864 |
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
