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 | -11.38 | -11.1568627451 | 102 | 103.52 | 90.62 | 61475 | 98.20187227 | CS |
| 4 | -4.14 | -4.36893203883 | 94.76 | 104.54 | 90.62 | 48817 | 100.22875593 | CS |
| 12 | -35.27 | -28.0165223608 | 125.89 | 127.89 | 90.62 | 48781 | 106.43003481 | CS |
| 26 | -43.68 | -32.5241995532 | 134.3 | 137.53 | 90.62 | 52145 | 117.56289673 | CS |
| 52 | -7.63 | -7.76590330789 | 98.25 | 138.49 | 87.03 | 50736 | 111.57555204 | CS |
| 156 | 27.26 | 43.023989899 | 63.36 | 138.49 | 51.555 | 53314 | 85.00683816 | CS |
| 260 | 8.15 | 9.88238147205 | 82.47 | 138.49 | 51.555 | 47001 | 79.58061646 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 90.62 | -3.08 | -3.29 | 92.77 | 94.97 | 90.51 | 66747 |
| 1740180600 | 93.7 | -2.67 | -2.77 | 98.24 | 98.24 | 93.11 | 55838 |
| 1740094200 | 96.37 | -4.49 | -4.45 | 100 | 101.6 | 96.25 | 73503 |
| 1740007800 | 100.86 | -1.14 | -1.12 | 101.22 | 103.2425 | 99.25 | 49718 |
| 1739921400 | 102 | -0.76 | -0.74 | 102 | 103.52 | 101.545 | 66840 |
| 1739575800 | 102.76 | -0.79 | -0.76 | 104.21 | 104.54 | 102.56 | 57108 |
| 1739489400 | 103.55 | 3.35 | 3.34 | 102.07 | 103.87 | 100.7801 | 48387 |
| 1739403000 | 100.2 | -2.31 | -2.25 | 100.5 | 101.62 | 99.44 | 45654 |
| 1739316600 | 102.51 | 1.8 | 1.79 | 99.68 | 102.72 | 99.16 | 34933 |
| 1739230200 | 100.71 | 1.04 | 1.04 | 99.67 | 101.25 | 99.095 | 43200 |
| 1738971000 | 99.67 | -1.12 | -1.11 | 100.44 | 100.63 | 99.405 | 29443 |
| 1738884600 | 100.79 | -0.99 | -0.97 | 102.37 | 102.37 | 100.15 | 40341 |
| 1738798200 | 101.78 | 0.11 | 0.11 | 101.92 | 102.53 | 101.1661 | 33819 |
| 1738711800 | 101.67 | 0.66 | 0.65 | 100.27 | 102 | 100.16 | 27394 |
| 1738625400 | 101.01 | -1.66 | -1.62 | 99.64 | 101.71 | 99.64 | 57708 |
| 1738366200 | 102.67 | 2.34 | 2.33 | 99.67 | 103.41 | 99.47 | 73792 |
| 1738279800 | 100.33 | 1.08 | 1.09 | 98.97 | 100.51 | 98.97 | 24662 |
| 1738193400 | 99.25 | -0.51 | -0.51 | 99.28 | 99.505 | 98.2 | 40427 |
| 1738107000 | 99.76 | 1.67 | 1.70 | 97.45 | 99.83 | 97.45 | 44617 |
| 1738020600 | 98.09 | 2.1 | 2.19 | 94.76 | 99.38 | 94.76 | 80137 |
| 1737761400 | 95.99 | -0.74 | -0.77 | 96.25 | 96.38 | 95.2501 | 59411 |
| 1737675000 | 96.73 | 0 | 0.00 | 96.73 | 96.73 | 96.73 | 0 |
| 1737588600 | 96.73 | -4.04 | -4.01 | 100.17 | 100.17 | 96.25 | 63782 |
| 1737502200 | 100.77 | 2.12 | 2.15 | 98.5 | 101.64275 | 98.5 | 48965 |
| 1737156600 | 98.65 | -0.16 | -0.16 | 100 | 100.06 | 97.915 | 37806 |
| 1737070200 | 98.81 | 0.15 | 0.15 | 98.49 | 99.62 | 97.8 | 46116 |
| 1736983800 | 98.66 | 0.93 | 0.95 | 100 | 100 | 97.99 | 45183 |
| 1736897400 | 97.73 | 0.72 | 0.74 | 98.42 | 99.1 | 96.79 | 63882 |
| 1736811000 | 97.01 | 0.16 | 0.17 | 94.62 | 97.44 | 93.25 | 39665 |
| 1736551800 | 96.85 | -2.67 | -2.68 | 97.925 | 98.3104 | 95.71 | 64602 |
| 1736379000 | 99.52 | -0.44 | -0.44 | 101.3 | 101.3 | 99.31 | 46364 |
| 1736292600 | 99.96 | -3.35 | -3.24 | 102.9 | 103.7 | 99.2817 | 49007 |
| 1736206200 | 103.31 | -3.49 | -3.27 | 106.36 | 106.65 | 102.96 | 56006 |
| 1735947000 | 106.8 | 0.32 | 0.30 | 106.48 | 107.38 | 105.72 | 66372 |
| 1735860600 | 106.48 | -1.08 | -1.00 | 108.73 | 108.73 | 105.28 | 40782 |
| 1735687800 | 107.56 | 0.14 | 0.13 | 108.56 | 108.93 | 107.2001 | 55240 |
| 1735601400 | 107.42 | -2.2 | -2.01 | 107.42 | 109.115 | 107.42 | 40672 |
| 1735342200 | 109.62 | -2.14 | -1.91 | 110.16 | 111.22 | 108.735 | 30706 |
| 1735255800 | 111.76 | 0.47 | 0.42 | 110.32 | 112.025 | 110.32 | 28932 |
| 1735077840 | 111.29 | 0.34 | 0.31 | 110.74 | 111.3 | 110.315 | 16877 |
| 1734996600 | 110.95 | -0.92 | -0.82 | 112.5 | 112.5 | 110.47 | 43220 |
| 1734737400 | 111.87 | -1.96 | -1.72 | 111.65 | 114.395 | 111.65 | 173863 |
| 1734651000 | 113.83 | -0.52 | -0.45 | 113.06 | 115.67 | 112.84 | 46582 |
| 1734564600 | 114.35 | -6.89 | -5.68 | 121.36 | 121.36 | 113.63 | 60109 |
| 1734478200 | 121.24 | -1.01 | -0.83 | 121.21 | 122.595 | 119.66 | 51581 |
| 1734391800 | 122.25 | 0.81 | 0.67 | 121.21 | 123.15 | 121.13 | 65076 |
| 1734132600 | 121.44 | 1.01 | 0.84 | 120 | 121.63 | 120 | 53665 |
| 1734046200 | 120.43 | -2.27 | -1.85 | 122.695 | 122.87 | 120.355 | 21227 |
| 1733959800 | 122.7 | 0.21 | 0.17 | 123.68 | 124.26 | 122.62 | 33692 |
| 1733873400 | 122.49 | 0.36 | 0.29 | 122.39 | 123.91 | 121.35 | 38979 |
| 1733787000 | 122.13 | -1.51 | -1.22 | 123.73 | 123.94 | 122.13 | 33348 |
| 1733527800 | 123.64 | -1.43 | -1.14 | 125.82 | 125.82 | 122.17 | 22694 |
| 1733441400 | 125.07 | -1.98 | -1.56 | 125.38 | 126.215 | 123.505 | 41737 |
| 1733355000 | 127.05 | 1.76 | 1.40 | 126.09 | 127.25 | 125.31 | 21697 |
| 1733268600 | 125.29 | -2.07 | -1.63 | 126.71 | 127.2557 | 125.29 | 37908 |
| 1733182200 | 127.36 | 2.16 | 1.73 | 125.89 | 127.89 | 125.525 | 60914 |
| 1732917840 | 125.2 | 0.73 | 0.59 | 125.79 | 125.79 | 123.11 | 28909 |
| 1732750200 | 124.47 | -1.74 | -1.38 | 127.39 | 128.13 | 124.47 | 37267 |
| 1732663800 | 126.21 | -0.87 | -0.68 | 127.08 | 127.22 | 125.66 | 22278 |
| 1732577400 | 127.08 | 0.6 | 0.47 | 128.36 | 129.94999 | 127.08 | 57145 |
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
