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 | 0 | 93.62 | 95.6218 | 92.31 | 50365 | 93.44071431 | CS |
| 4 | -10.59 | -10.1621725362 | 104.21 | 104.54 | 90.51 | 56459 | 94.76036428 | CS |
| 12 | -18.03 | -16.1486789073 | 111.65 | 114.395 | 90.51 | 52254 | 99.57347379 | CS |
| 26 | -31.03 | -24.8937023666 | 124.65 | 136.86 | 90.51 | 52228 | 113.40283594 | CS |
| 52 | -0.72 | -0.763196947212 | 94.34 | 138.49 | 87.03 | 49766 | 111.62268215 | CS |
| 156 | 27.49 | 41.5696355663 | 66.13 | 138.49 | 51.555 | 53749 | 85.09600241 | CS |
| 260 | 32.91 | 54.208532367 | 60.71 | 138.49 | 51.555 | 46653 | 79.78867431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 93.62 | 0.72 | 0.78 | 93.78 | 94.2 | 92.87 | 26823 |
| 1741905000 | 92.9 | -0.84 | -0.90 | 93.7 | 94.585 | 92.64 | 31226 |
| 1741818600 | 93.74 | -0.78 | -0.83 | 94.63 | 95.6218 | 92.785 | 44266 |
| 1741732200 | 94.52 | 1.59 | 1.71 | 93.59 | 95.035 | 93.29 | 61532 |
| 1741645800 | 92.93 | 0.1 | 0.11 | 92.31 | 93.81 | 92.31 | 72482 |
| 1741390200 | 92.83 | -1.1 | -1.17 | 93.62 | 94.13 | 92.42 | 41754 |
| 1741303800 | 93.93 | 0.57 | 0.61 | 92.59 | 94.195 | 92.4 | 42599 |
| 1741217400 | 93.36 | 0.65 | 0.70 | 92.51 | 93.7 | 92.245 | 38929 |
| 1741131000 | 92.71 | -0.67 | -0.72 | 92.48 | 93.89 | 91.73 | 47166 |
| 1741044600 | 93.38 | 0.21 | 0.23 | 93.17 | 94.845 | 92.635 | 64721 |
| 1740785400 | 93.17 | -0.16 | -0.17 | 93.5 | 94 | 91.84 | 86789 |
| 1740699000 | 93.33 | 0.73 | 0.79 | 91.78 | 94.815 | 91.3 | 51747 |
| 1740612600 | 92.6 | -0.67 | -0.72 | 94.42 | 94.42 | 91.37 | 42997 |
| 1740526200 | 93.27 | 2.65 | 2.92 | 90.56 | 93.62 | 90.56 | 76199 |
| 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 |
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
