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 | 5.55 | 5.40198559471 | 102.74 | 108.3 | 100.363 | 292056 | 104.24864952 | SP |
| 4 | -2.85 | -2.56433327335 | 111.14 | 111.79 | 94.8763 | 371353 | 103.99196632 | SP |
| 12 | -11.48 | -9.58503798948 | 119.77 | 120.4559 | 94.8763 | 302983 | 110.48569904 | SP |
| 26 | -6.1 | -5.3326339715 | 114.39 | 121 | 94.8763 | 268058 | 113.58599995 | SP |
| 52 | 9.63 | 9.76079464829 | 98.66 | 121 | 94.8763 | 235233 | 111.01509328 | SP |
| 156 | 24.25 | 28.8553069967 | 84.04 | 121 | 69.5149 | 339683 | 89.6057228 | SP |
| 260 | 50.56 | 87.5801143253 | 57.73 | 121 | 56.13 | 384315 | 84.51024149 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 108.29 | 0.64 | 0.59 | 107.58 | 108.4258 | 107.13 | 507716 |
| 1745533800 | 107.65 | 2.14 | 2.03 | 105.74 | 107.8 | 105.53 | 259448 |
| 1745447400 | 105.51 | 1.5 | 1.44 | 106.66 | 107.67 | 105.3052 | 247561 |
| 1745361000 | 104.01 | 2.66 | 2.62 | 102.58 | 104.41 | 102.46 | 262558 |
| 1745274600 | 101.35 | -2.41 | -2.32 | 102.74 | 102.8434 | 100.363 | 393206 |
| 1744929000 | 103.76 | 0.37 | 0.36 | 103.78 | 104.65 | 103.27 | 300240 |
| 1744842600 | 103.39 | -2.3 | -2.18 | 104.57 | 105.1992 | 102.4135 | 277289 |
| 1744756200 | 105.69 | -0.3 | -0.28 | 105.96 | 106.81 | 105.565 | 246047 |
| 1744669800 | 105.99 | 1.05 | 1.00 | 106.84 | 106.85 | 105.1 | 271400 |
| 1744410600 | 104.94 | 1.69 | 1.64 | 102.94 | 105.4388 | 102.2028 | 349370 |
| 1744324200 | 103.25 | -3.55 | -3.32 | 104.46 | 104.65 | 100.39378 | 370303 |
| 1744237800 | 106.8 | 9.12 | 9.34 | 97.1 | 107.14 | 96.98 | 413872 |
| 1744151400 | 97.68 | -1.57 | -1.58 | 102.66 | 103.1317 | 96.24 | 710059 |
| 1744065000 | 99.25 | -0.37 | -0.37 | 96.33 | 102.92 | 94.8763 | 693369 |
| 1743805800 | 99.62 | -6.24 | -5.89 | 103 | 103.365 | 99.57 | 560265 |
| 1743719400 | 105.86 | -5.48 | -4.92 | 107.26 | 107.84 | 105.69 | 563211 |
| 1743633000 | 111.34 | 0.82 | 0.74 | 109.32 | 111.79 | 109.32 | 227339 |
| 1743546600 | 110.52 | 0.44 | 0.40 | 109.67 | 110.8063 | 109.06 | 179056 |
| 1743460200 | 110.08 | 0.7 | 0.64 | 108.17 | 110.35 | 107.7269 | 226306 |
| 1743201000 | 109.38 | -2.15 | -1.93 | 111.14 | 111.4412 | 109.2015 | 493779 |
| 1743114600 | 111.53 | -0.33 | -0.30 | 111.46 | 112.1888 | 111.0819 | 206747 |
| 1743028200 | 111.86 | -1.22 | -1.08 | 112.91 | 113.15 | 111.5 | 257794 |
| 1742941800 | 113.08 | -0.06 | -0.05 | 113.02 | 113.22 | 112.64 | 371106 |
| 1742855400 | 113.14 | 2.17 | 1.96 | 112.3 | 113.285 | 112.3 | 236495 |
| 1742596200 | 110.97 | -0.12 | -0.11 | 110.15 | 111.155 | 109.93 | 169840 |
| 1742509800 | 111.09 | -0.29 | -0.26 | 110.63 | 112.0895 | 110.63 | 427947 |
| 1742423400 | 111.38 | 1.14 | 1.03 | 110.43 | 112.0801 | 110.255 | 219075 |
| 1742337000 | 110.24 | -1 | -0.90 | 110.79 | 110.87 | 109.8401 | 248768 |
| 1742250600 | 111.24 | 0.87 | 0.79 | 110.24 | 111.7699 | 110.24 | 309142 |
| 1741991400 | 110.37 | 2.35 | 2.18 | 108.97 | 110.48 | 108.97 | 203154 |
| 1741905000 | 108.02 | -1.61 | -1.47 | 109.5 | 109.55 | 107.6718 | 283327 |
| 1741818600 | 109.63 | 0.42 | 0.38 | 110.38 | 110.65 | 108.7381 | 277104 |
| 1741732200 | 109.21 | -1.06 | -0.96 | 109.98 | 110.545 | 108.545 | 395554 |
| 1741645800 | 110.27 | -2.86 | -2.53 | 111.66 | 111.9899 | 109.33 | 541670 |
| 1741390200 | 113.13 | 0.52 | 0.46 | 112.24 | 113.41 | 111.1238 | 255252 |
| 1741303800 | 112.61 | -2.02 | -1.76 | 113.2 | 114.1456 | 112.1596 | 236619 |
| 1741217400 | 114.63 | 1.15 | 1.01 | 113.46 | 115.0051 | 112.7811 | 275010 |
| 1741131000 | 113.48 | -1.5 | -1.30 | 113.99 | 115.1173 | 112.58 | 314107 |
| 1741044600 | 114.98 | -2.01 | -1.72 | 117.25 | 117.6321 | 114.26 | 265139 |
| 1740785400 | 116.99 | 1.78 | 1.55 | 115.25 | 117.07 | 114.79 | 196911 |
| 1740699000 | 115.21 | -1.78 | -1.52 | 117.5 | 117.585 | 115.155 | 175352 |
| 1740612600 | 116.99 | 0.06 | 0.05 | 117.22 | 118.02 | 116.55 | 194517 |
| 1740526200 | 116.93 | -0.39 | -0.33 | 117.23 | 117.4397 | 116.075 | 242406 |
| 1740439800 | 117.32 | -0.52 | -0.44 | 118.11 | 118.2819 | 117.12 | 249935 |
| 1740180600 | 117.84 | -1.97 | -1.64 | 119.8 | 119.86 | 117.6713 | 231611 |
| 1740094200 | 119.81 | -0.64 | -0.53 | 120.09 | 120.1718 | 119.1649 | 243061 |
| 1740007800 | 120.45 | 0.17 | 0.14 | 119.9 | 120.4559 | 119.755 | 214895 |
| 1739921400 | 120.28 | 0.31 | 0.26 | 120.23 | 120.28 | 119.72 | 207869 |
| 1739575800 | 119.97 | -0.04 | -0.03 | 120.05 | 120.2791 | 119.8901 | 159407 |
| 1739489400 | 120.01 | 1.39 | 1.17 | 118.97 | 120.01 | 118.884 | 165939 |
| 1739403000 | 118.62 | -0.5 | -0.42 | 117.91 | 118.87 | 117.91 | 175621 |
| 1739316600 | 119.12 | -0.08 | -0.07 | 118.67 | 119.2499 | 118.67 | 166140 |
| 1739230200 | 119.2 | 0.74 | 0.62 | 119.09 | 119.33 | 118.845 | 224091 |
| 1738971000 | 118.46 | -0.92 | -0.77 | 119.68 | 119.84 | 118.38 | 786488 |
| 1738884600 | 119.38 | 0.32 | 0.27 | 119.41 | 119.53 | 118.7481 | 275028 |
| 1738798200 | 119.06 | 0.71 | 0.60 | 118.31 | 119.095 | 118.04 | 210343 |
| 1738711800 | 118.35 | 0.5 | 0.42 | 117.71 | 118.54 | 117.71 | 363733 |
| 1738625400 | 117.85 | -0.7 | -0.59 | 116.67 | 118.31 | 116.37 | 253544 |
| 1738366200 | 118.55 | -0.68 | -0.57 | 119.77 | 120.16 | 118.44 | 249915 |
| 1738279800 | 119.23 | 0.54 | 0.45 | 119.19 | 119.6696 | 118.63 | 191862 |
| 1738193400 | 118.69 | -0.48 | -0.40 | 118.93 | 119.11 | 118.25 | 240596 |
| 1738107000 | 119.17 | 0.94 | 0.80 | 118.44 | 119.45 | 118 | 482770 |
| 1738020600 | 118.23 | -1.52 | -1.27 | 117.28 | 118.2789 | 117.28 | 247963 |
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
