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 | -3.48 | -3.05263157895 | 114 | 114.38 | 102.05 | 227001 | 111.76307848 | SP |
| 4 | -1.01 | -0.905585941002 | 111.53 | 114.38 | 102.05 | 303202 | 110.69593283 | SP |
| 12 | 10.33 | 10.3104102206 | 100.19 | 114.38 | 99.2 | 313131 | 108.50723416 | SP |
| 26 | 12.8 | 13.0986492018 | 97.72 | 114.38 | 97.47 | 325805 | 105.58841331 | SP |
| 52 | 13.53 | 13.9498917414 | 96.99 | 114.38 | 94.44 | 324130 | 102.23393716 | SP |
| 156 | 21.94 | 24.7685707835 | 88.58 | 114.38 | 76.73 | 298435 | 97.45578627 | SP |
| 260 | 3.78 | 3.5413153457 | 106.74 | 123.1 | 76.73 | 272380 | 98.75350884 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 110.52 | 0.27 | 0.24 | 111.17 | 111.24 | 110.365 | 137589 |
| 1781735400 | 110.25 | -2.88 | -2.55 | 112.82 | 113.06 | 109.93 | 291073 |
| 1781649000 | 113.13 | 0.14 | 0.12 | 113.44 | 113.95 | 112.74 | 166680 |
| 1781562600 | 112.99 | -0.91 | -0.80 | 114 | 114.38 | 112.765 | 312662 |
| 1781303400 | 113.9 | 1.05 | 0.93 | 113.09 | 114.17 | 113.09 | 178289 |
| 1781217000 | 112.85 | 0.2 | 0.18 | 113.01 | 113.71 | 112.5 | 413118 |
| 1781130600 | 112.65 | 0.13 | 0.12 | 112.81 | 113.68 | 112.63 | 352461 |
| 1781044200 | 112.52 | 2.71 | 2.47 | 110.35 | 113.015 | 110.35 | 336018 |
| 1780957800 | 109.81 | -1.29 | -1.16 | 111.1 | 111.5 | 109.51 | 179101 |
| 1780698600 | 111.1 | 1.16 | 1.06 | 109.6 | 111.9 | 109.6 | 592129 |
| 1780612200 | 109.94 | 1.5 | 1.38 | 109.91 | 109.95 | 108.84 | 298844 |
| 1780525800 | 108.44 | 0.29 | 0.27 | 107.95 | 109.27 | 107.84 | 650563 |
| 1780439400 | 108.15 | 0.52 | 0.48 | 107.74 | 108.29 | 107.18 | 386709 |
| 1780353000 | 107.63 | -2.21 | -2.01 | 109.27 | 109.43 | 107.6 | 424995 |
| 1780093800 | 109.84 | -1.21 | -1.09 | 110.89 | 110.89 | 109.58 | 264310 |
| 1780007400 | 111.05 | -0.54 | -0.48 | 111.39 | 111.87 | 110.91 | 154452 |
| 1779921000 | 111.59 | -0.31 | -0.28 | 111.89 | 112.42 | 111.58 | 139985 |
| 1779834600 | 111.9 | 0.7 | 0.63 | 111.53 | 112.16 | 111.45 | 178658 |
| 1779489000 | 111.2 | 0.22 | 0.20 | 111.35 | 111.71 | 110.55 | 201744 |
| 1779402600 | 110.98 | 0.12 | 0.11 | 110.4 | 111.08 | 109.62 | 225265 |
| 1779316200 | 110.86 | 1.45 | 1.33 | 109.48 | 110.86 | 109.48 | 476952 |
| 1779229800 | 109.41 | 0.12 | 0.11 | 109.2 | 109.68 | 108.6 | 253141 |
| 1779143400 | 109.29 | 1.23 | 1.14 | 108.25 | 109.48 | 108.25 | 227058 |
| 1778884200 | 108.06 | -1.89 | -1.72 | 109.83 | 109.83 | 107.94 | 315547 |
| 1778797800 | 109.95 | -0.26 | -0.24 | 110.5 | 110.75 | 109.88 | 177720 |
| 1778711400 | 110.21 | -0.53 | -0.48 | 110.28 | 110.59 | 109.76 | 411596 |
| 1778625000 | 110.74 | 0.24 | 0.22 | 110.65 | 110.92 | 109.75 | 251140 |
| 1778538600 | 110.5 | 0.09 | 0.08 | 110.56 | 111.18 | 110.11 | 313167 |
| 1778279400 | 110.41 | 0.5 | 0.45 | 110.25 | 110.91 | 110.25 | 227816 |
| 1778193000 | 109.91 | -0.82 | -0.74 | 110.46 | 110.63 | 109.35 | 235629 |
| 1778106600 | 110.73 | 1.61 | 1.47 | 109.78 | 111.03 | 109.78 | 452119 |
| 1778020200 | 109.125 | 0.55 | 0.50 | 108.8 | 109.41 | 108.28 | 254480 |
| 1777933800 | 108.58 | -0.8 | -0.73 | 108.98 | 109.59 | 108.22 | 163249 |
| 1777674600 | 109.38 | -0.21 | -0.19 | 109.65 | 109.9 | 109.03 | 193108 |
| 1777588200 | 109.59 | 1.34 | 1.24 | 107.79 | 109.71 | 107.79 | 429001 |
| 1777501800 | 108.25 | -0.78 | -0.72 | 108.65 | 109.25 | 107.75 | 328993 |
| 1777415400 | 109.03 | 1.08 | 1.00 | 108.18 | 109.19 | 107.71 | 329755 |
| 1777329000 | 107.95 | -0.32 | -0.30 | 108.1 | 108.79 | 107.82 | 375075 |
| 1777069800 | 108.27 | -0.21 | -0.19 | 108.47 | 109.19 | 108.1775 | 172089 |
| 1776983400 | 108.48 | 1.46 | 1.36 | 107.35 | 108.55 | 107.35 | 305468 |
| 1776897000 | 107.02 | -1.39 | -1.28 | 108.66 | 109.01 | 106.52 | 316096 |
| 1776810600 | 108.41 | -1.75 | -1.59 | 110.19 | 110.19 | 108.225 | 606111 |
| 1776724200 | 110.16 | 0.44 | 0.40 | 109.48 | 110.2 | 109.48 | 366613 |
| 1776465000 | 109.72 | 1.62 | 1.50 | 108.4 | 109.885 | 108.355 | 300018 |
| 1776378600 | 108.1 | 0.72 | 0.67 | 107.52 | 108.355 | 107.52 | 389582 |
| 1776292200 | 107.38 | 0.09 | 0.08 | 107.03 | 107.38 | 106.465 | 284084 |
| 1776205800 | 107.29 | 1.35 | 1.27 | 105.82 | 107.33 | 105.56 | 467331 |
| 1776119400 | 105.94 | 0.1 | 0.09 | 105.44 | 105.94 | 104.88 | 395666 |
| 1775860200 | 105.84 | 0.35 | 0.33 | 105.59 | 106.245 | 105.38 | 231126 |
| 1775773800 | 105.49 | 0.84 | 0.80 | 104.39 | 106.4 | 104.2 | 253580 |
| 1775687400 | 104.65 | 1.73 | 1.68 | 104.49 | 104.87 | 104.065 | 361764 |
| 1775601000 | 102.92 | 0.46 | 0.45 | 102.08 | 103.21 | 102.01 | 222654 |
| 1775514600 | 102.46 | -0.18 | -0.18 | 102.46 | 102.84 | 102.165 | 125823 |
| 1775169000 | 102.64 | 1.07 | 1.05 | 101.18 | 102.79 | 101.07 | 502589 |
| 1775082600 | 101.57 | 0.6 | 0.59 | 101.11 | 101.94 | 100.94 | 314810 |
| 1774996200 | 100.97 | 1.37 | 1.38 | 100.57 | 101.84 | 99.93 | 635995 |
| 1774909800 | 99.6 | 0.35 | 0.35 | 100.19 | 100.89 | 99.2 | 296888 |
| 1774650600 | 99.25 | -0.82 | -0.82 | 99.96 | 100.33 | 99.05 | 437990 |
| 1774564200 | 100.07 | -0.03 | -0.03 | 99.83 | 100.84 | 99.7 | 579065 |
| 1774477800 | 100.1 | 0.09 | 0.09 | 100.64 | 100.83 | 99.79 | 698986 |
| 1774391400 | 100.01 | -0.43 | -0.43 | 99.88 | 100.93 | 99.65 | 325445 |
| 1774305000 | 100.44 | 0.2 | 0.20 | 101.18 | 101.945 | 100.37 | 347341 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
