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 | -2.74 | -2.72284606976 | 100.63 | 101.05 | 95.9 | 870426 | 98.07893178 | SP |
| 4 | -1.65 | -1.65762507535 | 99.54 | 103.92 | 95.9 | 684286 | 100.64139124 | SP |
| 12 | -9.93 | -9.20979410128 | 107.82 | 107.97 | 95.9 | 698617 | 101.24975615 | SP |
| 26 | -5.05 | -4.90577035166 | 102.94 | 108.9099 | 94.82 | 621291 | 102.24720198 | SP |
| 52 | 1.97 | 2.05379482902 | 95.92 | 108.9099 | 92.945 | 702629 | 101.93316497 | SP |
| 156 | -12.11 | -11.0090909091 | 110 | 111.1357 | 70.2107 | 963449 | 91.55041161 | SP |
| 260 | 11.92 | 13.8653018495 | 85.97 | 114.1899 | 60.13 | 817543 | 92.22478291 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 97.89 | 0.15 | 0.15 | 97.73 | 100.73 | 97.35 | 484618 |
| 1734996600 | 97.74 | 0.75 | 0.77 | 97.23 | 97.7894 | 96.7501 | 767920 |
| 1734737400 | 96.99 | -0.68 | -0.70 | 96.12 | 97.8399 | 96.0601 | 1007642 |
| 1734651000 | 97.67 | -0.33 | -0.34 | 98.36 | 98.415 | 97.5445 | 1185227 |
| 1734564600 | 98 | -2.67 | -2.65 | 100.7 | 100.8897 | 97.8269 | 632892 |
| 1734478200 | 100.67 | -0.68 | -0.67 | 100.63 | 101.05 | 99.86 | 735643 |
| 1734391800 | 101.35 | 0.16 | 0.16 | 101.28 | 101.7742 | 101.12 | 563512 |
| 1734132600 | 101.19 | -0.64 | -0.63 | 101.89 | 101.915 | 101.11 | 786643 |
| 1734046200 | 101.83 | -0.98 | -0.95 | 102.3 | 102.69 | 101.74 | 537012 |
| 1733959800 | 102.81 | 0.92 | 0.90 | 102.5 | 102.9328 | 102.39 | 517918 |
| 1733873400 | 101.89 | -1.18 | -1.14 | 102.7 | 102.7 | 101.85 | 511316 |
| 1733787000 | 103.07 | -0.23 | -0.22 | 103.8 | 103.92 | 103.05 | 649621 |
| 1733527800 | 103.3 | 0.35 | 0.34 | 103.45 | 103.5488 | 103.0544 | 634656 |
| 1733441400 | 102.95 | 0.02 | 0.02 | 103.27 | 103.3599 | 102.8699 | 983043 |
| 1733355000 | 102.93 | 0.43 | 0.42 | 102.83 | 103.24 | 102.58 | 768905 |
| 1733268600 | 102.5 | 0.69 | 0.68 | 102.34 | 102.7999 | 102.0562 | 482518 |
| 1733182200 | 101.81 | 0.7 | 0.69 | 101.31 | 102.03 | 100.5654 | 652532 |
| 1732917840 | 101.11 | 1.29 | 1.29 | 100.05 | 101.24 | 99.9901 | 420889 |
| 1732750200 | 99.82 | 0.69 | 0.70 | 99.675 | 100.0172 | 99.4273 | 544113 |
| 1732663800 | 99.13 | -0.44 | -0.44 | 99.54 | 99.622 | 98.83 | 553653 |
| 1732577400 | 99.57 | 0.63 | 0.64 | 99.87 | 100.14 | 99.1856 | 587704 |
| 1732318200 | 98.94 | 0.57 | 0.58 | 98.53 | 99.169 | 98.319 | 528410 |
| 1732231800 | 98.37 | 0.07 | 0.07 | 98.07 | 98.52 | 97.72 | 583082 |
| 1732145400 | 98.3 | -0.17 | -0.17 | 98.15 | 98.3 | 97.5201 | 566208 |
| 1732059000 | 98.47 | 0.14 | 0.14 | 97.52 | 98.73 | 97.46 | 621963 |
| 1731972600 | 98.33 | 0.45 | 0.46 | 97.78 | 98.62 | 97.74 | 661907 |
| 1731713400 | 97.88 | -1.04 | -1.05 | 98.43 | 98.43 | 97.68 | 864012 |
| 1731627000 | 98.92 | -0.11 | -0.11 | 99.65 | 99.8 | 98.85 | 626625 |
| 1731540600 | 99.03 | -0.66 | -0.66 | 99.15 | 99.2497 | 98.41 | 644077 |
| 1731454200 | 99.69 | -1.89 | -1.86 | 100.56 | 100.6428 | 99.1275 | 944730 |
| 1731367800 | 101.58 | 0.23 | 0.23 | 101.85 | 101.9499 | 101.37 | 1007462 |
| 1731108600 | 101.35 | -1.09 | -1.06 | 101.58 | 101.58 | 100.8801 | 9394543 |
| 1731022200 | 102.44 | 1.72 | 1.71 | 101.73 | 102.7 | 101.73 | 358789 |
| 1730935800 | 100.72 | -1.34 | -1.31 | 100.68 | 100.9599 | 100.0063 | 258051 |
| 1730849400 | 102.06 | 1.07 | 1.06 | 101.2 | 102.2335 | 101.2 | 290415 |
| 1730763000 | 100.99 | -0.1 | -0.10 | 101.56 | 101.82 | 100.92 | 513364 |
| 1730500200 | 101.09 | 0.25 | 0.25 | 101.47 | 101.7799 | 101 | 857073 |
| 1730413800 | 100.84 | -0.98 | -0.96 | 101.31 | 101.31 | 100.1001 | 1030555 |
| 1730327400 | 101.82 | -1.05 | -1.02 | 101.65 | 102.56 | 101.6 | 550756 |
| 1730241000 | 102.87 | -0.42 | -0.41 | 102.79 | 103.13 | 102.5601 | 524629 |
| 1730154600 | 103.29 | 0.88 | 0.86 | 102.89 | 103.49 | 102.8 | 292953 |
| 1729895400 | 102.41 | -0.25 | -0.24 | 102.83 | 103.3099 | 102.17 | 410609 |
| 1729809000 | 102.66 | 0.53 | 0.52 | 102.92 | 103.16 | 102.2381 | 880756 |
| 1729722600 | 102.13 | -1.05 | -1.02 | 102.19 | 102.63 | 101.49 | 333322 |
| 1729636200 | 103.18 | -0.67 | -0.65 | 103.15 | 103.5587 | 103.04 | 255401 |
| 1729549800 | 103.85 | -1.24 | -1.18 | 104.39 | 104.75 | 103.6263 | 251539 |
| 1729290600 | 105.09 | 0.76 | 0.73 | 104.82 | 105.1988 | 104.6087 | 251395 |
| 1729204200 | 104.33 | 0.16 | 0.15 | 104.64 | 104.77 | 104.1663 | 262840 |
| 1729117800 | 104.17 | -0.11 | -0.11 | 104.19 | 104.45 | 103.98 | 275766 |
| 1729031400 | 104.28 | -2.24 | -2.10 | 106.31 | 106.57 | 104.06 | 306951 |
| 1728945000 | 106.52 | 0.34 | 0.32 | 105.93 | 106.77 | 105.93 | 243735 |
| 1728685800 | 106.18 | 0.83 | 0.79 | 105.4 | 106.29 | 105.4 | 243563 |
| 1728599400 | 105.35 | -0.56 | -0.53 | 105.02 | 105.44 | 104.7328 | 245610 |
| 1728513000 | 105.91 | 0.29 | 0.27 | 105.07 | 105.98 | 105.07 | 285401 |
| 1728426600 | 105.62 | 0.21 | 0.20 | 105.32 | 105.73 | 105.26 | 319864 |
| 1728340200 | 105.41 | -0.75 | -0.71 | 105.77 | 105.9594 | 105.06 | 330970 |
| 1728081000 | 106.16 | 0.53 | 0.50 | 105.54 | 106.29 | 105.4901 | 275703 |
| 1727994600 | 105.63 | -1.16 | -1.09 | 105.79 | 106.0987 | 105 | 326796 |
| 1727908200 | 106.79 | -0.09 | -0.08 | 106.35 | 107 | 106.01 | 363622 |
| 1727821800 | 106.88 | -0.77 | -0.72 | 107.82 | 107.97 | 106.12 | 396924 |
| 1727735400 | 107.65 | -0.25 | -0.23 | 107.93 | 108.18 | 106.99 | 309564 |
| 1727476200 | 107.9 | -0.87 | -0.80 | 108.07 | 108.82 | 107.74 | 317508 |
| 1727389800 | 108.77 | 2.87 | 2.71 | 108.51 | 108.9099 | 107.93 | 342942 |
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
