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 | -3.01 | -3.54284369115 | 84.96 | 85.555 | 80.17 | 1408 | 83.12470111 | SP |
| 4 | -7.63 | -8.51752623353 | 89.58 | 90.64 | 80.17 | 12240 | 86.30792872 | SP |
| 12 | -12.08 | -12.846963735 | 94.03 | 94.03 | 80.17 | 19946 | 87.50762883 | SP |
| 26 | -2.29 | -2.71842355176 | 84.24 | 96.48 | 80.17 | 23387 | 88.69862278 | SP |
| 52 | 2.21 | 2.77150739905 | 79.74 | 96.48 | 77.58 | 118234 | 80.44338459 | SP |
| 156 | 2.21 | 2.77150739905 | 79.74 | 96.48 | 77.58 | 118234 | 80.44338459 | SP |
| 260 | 2.21 | 2.77150739905 | 79.74 | 96.48 | 77.58 | 118234 | 80.44338459 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 81.1862 | -0.78 | -0.95 | 80.93 | 82.06 | 80.17 | 1453 |
| 1741044600 | 81.9633 | -2.29 | -2.71 | 84.71 | 84.74 | 81.9633 | 1490 |
| 1740785400 | 84.2483 | 0.77 | 0.92 | 83.08 | 84.2483 | 83.08 | 1252 |
| 1740699000 | 83.4818 | -1.34 | -1.58 | 84.84 | 84.84 | 83.4818 | 1260 |
| 1740612600 | 84.82 | 0.03 | 0.04 | 84.96 | 85.555 | 84.82 | 1587 |
| 1740526200 | 84.79 | -0.22 | -0.26 | 84.98 | 85.17 | 84.11 | 9592 |
| 1740439800 | 85.0089 | -0.6 | -0.70 | 86 | 86 | 85.0089 | 708 |
| 1740180600 | 85.61 | -2.47 | -2.80 | 88.72 | 88.72 | 85.61 | 161545 |
| 1740094200 | 88.08 | -0.84 | -0.95 | 88.59 | 88.66 | 87.72 | 2443 |
| 1740007800 | 88.9238 | -0.29 | -0.32 | 88.53 | 89.12 | 88.53 | 2295 |
| 1739921400 | 89.21 | 0.45 | 0.51 | 88.87 | 89.275 | 88.8 | 9396 |
| 1739575800 | 88.76 | -0.14 | -0.15 | 89.36 | 89.36 | 88.76 | 1209 |
| 1739489400 | 88.8952 | 0.82 | 0.93 | 88.24 | 88.8952 | 88.0401 | 4083 |
| 1739403000 | 88.08 | -0.55 | -0.62 | 87.335 | 88.08 | 87.335 | 9509 |
| 1739316600 | 88.6267 | -0.73 | -0.82 | 88.48 | 88.87 | 88.44 | 940 |
| 1739230200 | 89.36 | 0.58 | 0.65 | 89.41 | 89.41 | 88.96 | 6485 |
| 1738971000 | 88.7846 | -1.09 | -1.21 | 89.91 | 89.91 | 88.77 | 1413 |
| 1738884600 | 89.87 | -0.26 | -0.29 | 90.64 | 90.64 | 89.46 | 13664 |
| 1738798200 | 90.13 | 1.02 | 1.14 | 89.58 | 90.13 | 89.436 | 2229 |
| 1738711800 | 89.11 | 1.16 | 1.31 | 87.855 | 89.21 | 87.855 | 1587 |
| 1738625400 | 87.955 | -1.1 | -1.24 | 87.1 | 88.09 | 86.8825 | 4118 |
| 1738366200 | 89.0586 | -0.82 | -0.91 | 89.95 | 90.31 | 88.9 | 2084 |
| 1738279800 | 89.88 | 0.89 | 1.00 | 89.89 | 90.265 | 89.4 | 1380 |
| 1738193400 | 88.99 | -0.17 | -0.19 | 89.1 | 89.1381 | 88.67 | 6216 |
| 1738107000 | 89.16 | 0.2 | 0.22 | 89.17 | 89.3 | 88.84 | 5338 |
| 1738020600 | 88.96 | -0.95 | -1.06 | 89.04 | 89.47 | 88.81 | 2030 |
| 1737761400 | 89.91 | 0.21 | 0.23 | 89.92 | 89.92 | 89.75 | 983 |
| 1737675000 | 89.7004 | 0 | 0.00 | 89.7004 | 89.7004 | 89.7004 | 0 |
| 1737588600 | 89.7004 | -0.64 | -0.71 | 90.16 | 90.16 | 89.54 | 1693 |
| 1737502200 | 90.34 | 1.7 | 1.92 | 89.33 | 90.34 | 89.26 | 10779 |
| 1737156600 | 88.64 | 0.37 | 0.42 | 89.11 | 89.11 | 88.51 | 90599 |
| 1737070200 | 88.2676 | 0.17 | 0.19 | 88.05 | 88.2676 | 87.97 | 916 |
| 1736983800 | 88.1018 | 1.71 | 1.98 | 88.7 | 88.7 | 87.9101 | 1391 |
| 1736897400 | 86.395 | 1.08 | 1.26 | 86.16 | 86.4854 | 85.43 | 5386 |
| 1736811000 | 85.32 | 0.05 | 0.06 | 84.17 | 85.36 | 84.17 | 2067 |
| 1736551800 | 85.27 | -1.82 | -2.09 | 85.525 | 85.795 | 84.68 | 37145 |
| 1736379000 | 87.0945 | -0.6 | -0.68 | 86.6013 | 87.0945 | 86.29 | 1956 |
| 1736292600 | 87.69 | -0.47 | -0.53 | 88.83 | 88.83 | 87.08 | 6486 |
| 1736206200 | 88.1581 | -0.11 | -0.13 | 88.97 | 89.05 | 88.1581 | 3481 |
| 1735947000 | 88.2711 | 1.39 | 1.60 | 87.1 | 88.2711 | 87.07 | 1246 |
| 1735860600 | 86.88 | 0.08 | 0.10 | 87.64 | 87.64 | 86.51 | 4663 |
| 1735687800 | 86.7957 | 0.03 | 0.03 | 87.17 | 87.17 | 86.6255 | 1205 |
| 1735601400 | 86.77 | -1.19 | -1.35 | 86.78 | 87.14 | 85.87 | 114841 |
| 1735342200 | 87.96 | -1.36 | -1.52 | 88.38 | 88.38 | 87.96 | 668 |
| 1735255800 | 89.322 | 1 | 1.14 | 87.96 | 89.322 | 87.59 | 2817 |
| 1735077840 | 88.3176 | 0.92 | 1.05 | 87.81 | 88.3176 | 87.3222 | 1232 |
| 1734996600 | 87.4 | -0.3 | -0.34 | 87.59 | 87.59 | 87.12 | 1778 |
| 1734737400 | 87.6963 | 0.58 | 0.66 | 87.16 | 87.6963 | 87.16 | 474395 |
| 1734651000 | 87.12 | -0.32 | -0.36 | 88.58 | 88.58 | 87.12 | 6835 |
| 1734564600 | 87.4391 | -3.96 | -4.33 | 91.72 | 91.95 | 86.94 | 5863 |
| 1734478200 | 91.3947 | -1.06 | -1.15 | 92.08 | 92.08 | 91.21 | 5096 |
| 1734391800 | 92.4536 | 0.47 | 0.51 | 92.67 | 92.67 | 92.4536 | 526 |
| 1734132600 | 91.98 | -0.43 | -0.46 | 92.095 | 92.095 | 91.75 | 35586 |
| 1734046200 | 92.4059 | -1.39 | -1.49 | 93.0184 | 93.0184 | 92.4059 | 2034 |
| 1733959800 | 93.8004 | 0.59 | 0.64 | 94.03 | 94.03 | 93.8004 | 117 |
| 1733873400 | 93.2065 | -0.51 | -0.55 | 93.79 | 93.9592 | 93.2 | 784 |
| 1733787000 | 93.72 | -0.55 | -0.58 | 94.88 | 94.88 | 93.72 | 4157 |
| 1733527800 | 94.2689 | 0.54 | 0.57 | 94.48 | 94.48 | 93.96 | 3266 |
| 1733441400 | 93.73 | -1.26 | -1.33 | 94.87 | 94.87 | 93.73 | 2527 |
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
