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 | 2.63 | 2.39090909091 | 110 | 112.63 | 108.23 | 41674 | 110.68900627 | SP |
| 4 | 1.5 | 1.34977053901 | 111.13 | 114.12 | 108.23 | 38335 | 111.93888624 | SP |
| 12 | 9.85 | 9.58357657132 | 102.78 | 114.12 | 102.58 | 39076 | 109.39111369 | SP |
| 26 | 92.78 | 467.405541562 | 19.85 | 114.12 | 17.8601 | 142976 | 31.00139407 | SP |
| 52 | 95.67 | 564.091981132 | 16.96 | 114.12 | 16.6 | 198256 | 22.89383847 | SP |
| 156 | 95.07 | 541.400911162 | 17.56 | 114.12 | 12.3697 | 155065 | 18.3047475 | SP |
| 260 | 100.96 | 865.124250214 | 11.67 | 114.12 | 7.8445 | 124285 | 17.29030214 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 112.55 | 1.17 | 1.05 | 111.74 | 112.58 | 111.7 | 29591 |
| 1734996600 | 111.38 | 1.07 | 0.97 | 110.41 | 111.485 | 110.13 | 54635 |
| 1734737400 | 110.31 | 1.56 | 1.43 | 108.26 | 111.02 | 108.14 | 49420 |
| 1734651000 | 108.75 | -0.02 | -0.02 | 109.76 | 110 | 108.69 | 40267 |
| 1734564600 | 108.77 | -3.41 | -3.04 | 112.47 | 112.88 | 108.67 | 38196 |
| 1734478200 | 112.18 | -0.7 | -0.62 | 112.09 | 112.33 | 111.53 | 30199 |
| 1734391800 | 112.88 | 0.59 | 0.53 | 112.75 | 113.08 | 112.41 | 41765 |
| 1734132600 | 112.29 | 0.04 | 0.04 | 112.94 | 113.1648 | 111.9 | 56381 |
| 1734046200 | 112.25 | -0.68 | -0.60 | 112.62 | 112.62 | 112.19 | 23905 |
| 1733959800 | 112.925 | 1.33 | 1.20 | 112.35 | 113.1183 | 112.245 | 32739 |
| 1733873400 | 111.59 | -1.04 | -0.92 | 112.72 | 112.87 | 111.54 | 36515 |
| 1733787000 | 112.63 | -1.24 | -1.09 | 113.53 | 113.53 | 112.42 | 32905 |
| 1733527800 | 113.87 | 0.29 | 0.25 | 113.8 | 114.12 | 113.737 | 26882 |
| 1733441400 | 113.5846 | -0.28 | -0.24 | 113.89 | 114.05 | 113.5846 | 49088 |
| 1733355000 | 113.86 | 1.43 | 1.27 | 113.16 | 113.86 | 113.03 | 37512 |
| 1733268600 | 112.43 | 0.41 | 0.37 | 112.02 | 112.45 | 112.02 | 50695 |
| 1733182200 | 112.02 | 0.36 | 0.32 | 111.94 | 112.24 | 111.88 | 36765 |
| 1732917840 | 111.66 | 0.88 | 0.80 | 111.13 | 111.84 | 111.035 | 44773 |
| 1732750200 | 110.776 | -0.66 | -0.60 | 111.19 | 111.19 | 110.16 | 30197 |
| 1732663800 | 111.44 | 0.64 | 0.58 | 111.15 | 111.53 | 111.05 | 43800 |
| 1732577400 | 110.8 | -0.15 | -0.14 | 111.65 | 111.72 | 110.56 | 41706 |
| 1732318200 | 110.95 | -0.04 | -0.04 | 111.01 | 111.1625 | 110.62 | 38646 |
| 1732231800 | 110.99 | 0.79 | 0.72 | 111.12 | 111.36 | 109.48 | 45508 |
| 1732145400 | 110.2 | -0.11 | -0.10 | 110.3 | 110.41 | 109.01 | 66735 |
| 1732059000 | 110.31 | 1.09 | 1.00 | 108.76 | 110.31 | 108.7 | 44998 |
| 1731972600 | 109.22 | 0.17 | 0.16 | 108.97 | 109.49 | 108.42 | 38740 |
| 1731713400 | 109.05 | -1.87 | -1.69 | 110.02 | 110.1 | 108.5801 | 32285 |
| 1731627000 | 110.92 | -0.7 | -0.63 | 111.78 | 111.8 | 110.785 | 36648 |
| 1731540600 | 111.62 | -0.12 | -0.11 | 112 | 112.1452 | 111.53 | 53526 |
| 1731454200 | 111.74 | -0.15 | -0.13 | 111.84 | 112.125 | 111.16 | 48061 |
| 1731367800 | 111.89 | -0.07 | -0.06 | 112.4 | 112.4 | 111.56 | 47465 |
| 1731108600 | 111.96 | 0.31 | 0.28 | 111.71 | 112.12 | 111.58 | 86723 |
| 1731022200 | 111.65 | 1.31 | 1.19 | 110.8 | 111.71 | 110.8 | 41638 |
| 1730935800 | 110.34 | 3.37 | 3.15 | 109.28 | 110.435 | 109.0425 | 48395 |
| 1730849400 | 106.97 | 1.6 | 1.52 | 105.71 | 106.97 | 105.71 | 43004 |
| 1730763000 | 105.37 | -0.27 | -0.26 | 105.78 | 105.96 | 105.16 | 43028 |
| 1730500200 | 105.64 | 0.97 | 0.93 | 105.7 | 106.52 | 105.59 | 28634 |
| 1730413800 | 104.67 | -2.55 | -2.38 | 106.36 | 106.36 | 104.6 | 31789 |
| 1730327400 | 107.22 | -0.41 | -0.38 | 107.31 | 107.75 | 107 | 29468 |
| 1730241000 | 107.63 | 0.39 | 0.36 | 107.08 | 107.8498 | 106.9243 | 25696 |
| 1730154600 | 107.24 | 0.28 | 0.26 | 107.65 | 107.84 | 107.2399 | 28897 |
| 1729895400 | 106.96 | 0.07 | 0.07 | 107.43 | 108.0611 | 106.9 | 26834 |
| 1729809000 | 106.89 | 0.39 | 0.37 | 106.91 | 107.01 | 106.3465 | 30061 |
| 1729722600 | 106.5 | -1.33 | -1.23 | 107.36 | 107.43 | 106.24 | 25065 |
| 1729636200 | 107.83 | -0.08 | -0.07 | 107.36 | 107.9601 | 107.311 | 30101 |
| 1729549800 | 107.91 | 0.36 | 0.33 | 107.47 | 107.9297 | 107.18 | 27362 |
| 1729290600 | 107.55 | 0.43 | 0.40 | 107.43 | 107.75 | 107.23 | 26916 |
| 1729204200 | 107.12 | 0.13 | 0.12 | 107.97 | 107.97 | 107.12 | 36955 |
| 1729117800 | 106.99 | 0.75 | 0.71 | 106.4 | 107.01 | 106.095 | 36771 |
| 1729031400 | 106.24 | -1.22 | -1.14 | 107.5 | 107.5599 | 106.01 | 25124 |
| 1728945000 | 107.46 | 0.94 | 0.88 | 107.04 | 107.61 | 107.0065 | 55266 |
| 1728685800 | 106.52 | 0.69 | 0.65 | 105.81 | 106.65 | 105.81 | 9614 |
| 1728599400 | 105.83 | 0.14 | 0.13 | 105.37 | 106.04 | 105.3473 | 34499 |
| 1728513000 | 105.69 | 0.76 | 0.72 | 105.16 | 105.75 | 104.875 | 57135 |
| 1728426600 | 104.93 | 1.31 | 1.26 | 104.17 | 105.04 | 104.16 | 43197 |
| 1728340200 | 103.62 | -0.71 | -0.68 | 104.02 | 104.325 | 103.46 | 65846 |
| 1728081000 | 104.33 | 1.34 | 1.30 | 103.93 | 104.33 | 103.241 | 32549 |
| 1727994600 | 102.99 | 0.15 | 0.15 | 102.78 | 103.3112 | 102.58 | 82401 |
| 1727908200 | 102.84 | 82.33 | 401.29 | 102.3 | 102.95 | 101.97 | 18246 |
| 1727821800 | 20.515 | -0.27 | -1.28 | 20.77 | 20.78 | 20.4298 | 247736 |
| 1727735400 | 20.78 | 0.05 | 0.24 | 20.62 | 20.78 | 20.56 | 230840 |
| 1727476200 | 20.73 | -0.09 | -0.43 | 20.83 | 20.85 | 20.66 | 115110 |
| 1727389800 | 20.82 | 0.06 | 0.29 | 20.98 | 20.98 | 20.7 | 188268 |
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
