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 | -2.89 | -3.34065425962 | 86.51 | 88.45 | 80.02 | 3626660 | 83.47715107 | SP |
| 4 | -15.65 | -15.7650851214 | 99.27 | 100.2946 | 80.02 | 3562929 | 90.6487922 | SP |
| 12 | -8.02 | -8.75163683981 | 91.64 | 100.2946 | 80.02 | 2753658 | 93.24176829 | SP |
| 26 | -2.63 | -3.04927536232 | 86.25 | 100.2946 | 80.02 | 2337025 | 92.91773279 | SP |
| 52 | 7.98 | 10.549973559 | 75.64 | 100.2946 | 68.75 | 2724473 | 84.52289957 | SP |
| 156 | 26.84 | 47.2701655513 | 56.78 | 100.2946 | 37.53 | 4094834 | 59.358607 | SP |
| 260 | 4 | 5.02386335092 | 79.62 | 149.9 | 37.53 | 3590269 | 72.38111958 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 83.82 | 3.25 | 4.03 | 81.86 | 84.1199 | 81.72 | 2967329 |
| 1741905000 | 80.57 | -2.21 | -2.67 | 82.64 | 82.79 | 80.02 | 2751100 |
| 1741818600 | 82.78 | 0.82 | 1.00 | 83.74 | 84.02 | 81.24 | 3043560 |
| 1741732200 | 81.96 | -1.38 | -1.66 | 82.92 | 83.96 | 80.7404 | 4517885 |
| 1741645800 | 83.34 | -4.65 | -5.28 | 85.46 | 86.04 | 81.7801 | 3687961 |
| 1741390200 | 87.99 | 0.85 | 0.98 | 86.51 | 88.45 | 84.9 | 3857080 |
| 1741303800 | 87.14 | -3.19 | -3.53 | 87.95 | 89.41 | 86.28 | 3292387 |
| 1741217400 | 90.33 | 1.9 | 2.15 | 88.35 | 90.86 | 87.25 | 9822919 |
| 1741131000 | 88.43 | -2.22 | -2.45 | 89.33 | 91.05 | 86.99 | 3428160 |
| 1741044600 | 90.65 | -3.22 | -3.43 | 94.52 | 94.87 | 89.37 | 5290828 |
| 1740785400 | 93.87 | 2.76 | 3.03 | 91.22 | 94.07 | 90.2501 | 2424304 |
| 1740699000 | 91.11 | -2.98 | -3.17 | 94.85 | 95.21 | 90.98 | 2444157 |
| 1740612600 | 94.09 | 0.04 | 0.04 | 94.59 | 95.72 | 93.292 | 2246187 |
| 1740526200 | 94.05 | -0.96 | -1.01 | 94.97 | 95.2 | 92.57 | 2564888 |
| 1740439800 | 95.01 | -0.91 | -0.95 | 96.53 | 96.86 | 94.7802 | 5768119 |
| 1740180600 | 95.92 | -3.44 | -3.46 | 99.24 | 99.25 | 95.7405 | 2643664 |
| 1740094200 | 99.36 | -0.85 | -0.85 | 99.74 | 99.76 | 98.26 | 1901918 |
| 1740007800 | 100.21 | 0.49 | 0.49 | 99.28 | 100.2946 | 99.105 | 4303552 |
| 1739921400 | 99.72 | 0.52 | 0.52 | 99.55 | 99.72 | 98.73 | 1623934 |
| 1739575800 | 99.2 | -0.06 | -0.06 | 99.27 | 99.6 | 98.98 | 1799891 |
| 1739489400 | 99.26 | 2.03 | 2.09 | 97.57 | 99.33 | 97.16 | 3542818 |
| 1739403000 | 97.23 | -0.6 | -0.61 | 95.87 | 97.6093 | 95.67 | 2186909 |
| 1739316600 | 97.83 | 0.11 | 0.11 | 96.97 | 98.04 | 96.9355 | 905049 |
| 1739230200 | 97.72 | 1.28 | 1.33 | 97.47 | 97.94 | 97.05 | 1003459 |
| 1738971000 | 96.44 | -1.84 | -1.87 | 98.42 | 98.83 | 96.22 | 1961204 |
| 1738884600 | 98.28 | 0.67 | 0.69 | 98.17 | 98.32 | 97.09 | 1714688 |
| 1738798200 | 97.61 | 0.76 | 0.78 | 96.47 | 97.665 | 95.82 | 1277333 |
| 1738711800 | 96.85 | 1.28 | 1.34 | 95.59 | 97 | 95.43 | 1603756 |
| 1738625400 | 95.57 | -1.32 | -1.36 | 93.93 | 96.38 | 93.25 | 3242706 |
| 1738366200 | 96.89 | -1.09 | -1.11 | 98.75 | 99.5414 | 96.65 | 2325271 |
| 1738279800 | 97.98 | 1 | 1.03 | 97.66 | 98.4918 | 96.62 | 3129827 |
| 1738193400 | 96.98 | -0.88 | -0.90 | 97.6 | 97.715 | 96.14 | 2016644 |
| 1738107000 | 97.86 | 1.62 | 1.68 | 96.61 | 98.1295 | 95.55 | 2326673 |
| 1738020600 | 96.24 | -2.81 | -2.84 | 94.74 | 96.31 | 94.7025 | 3499431 |
| 1737761400 | 99.05 | 0.47 | 0.48 | 99.66 | 99.97 | 98.69 | 2250936 |
| 1737675000 | 98.58 | 0 | 0.00 | 98.58 | 98.58 | 98.58 | 0 |
| 1737588600 | 98.58 | 1.06 | 1.09 | 98.45 | 99.0619 | 98.31 | 1390412 |
| 1737502200 | 97.52 | 1.74 | 1.82 | 96.78 | 97.52 | 96.135 | 3567607 |
| 1737156600 | 95.78 | 1.79 | 1.90 | 95.62 | 96.365 | 95.18 | 1842691 |
| 1737070200 | 93.99 | -0.36 | -0.38 | 94.78 | 94.84 | 93.75 | 1331962 |
| 1736983800 | 94.35 | 3.29 | 3.61 | 93.6 | 94.7199 | 93.23 | 2288935 |
| 1736897400 | 91.06 | 0.22 | 0.24 | 91.74 | 91.92 | 89.87 | 2844812 |
| 1736811000 | 90.84 | 0.28 | 0.31 | 89.06 | 90.9299 | 88.94 | 1921538 |
| 1736551800 | 90.56 | -2.86 | -3.06 | 92.26 | 92.28 | 89.94 | 4490552 |
| 1736379000 | 93.42 | 0.17 | 0.18 | 93.23 | 93.79 | 92.08 | 2281753 |
| 1736292600 | 93.25 | -2.15 | -2.25 | 96.04 | 96.11 | 92.62 | 2176795 |
| 1736206200 | 95.4 | 1.12 | 1.19 | 95.64 | 96.77 | 94.83 | 1955156 |
| 1735947000 | 94.28 | 2.26 | 2.46 | 92.93 | 94.5083 | 92.59 | 1955785 |
| 1735860600 | 92.02 | -0.49 | -0.53 | 93.56 | 94.1001 | 90.74 | 3280684 |
| 1735687800 | 92.51 | -0.73 | -0.78 | 93.75 | 93.96 | 92.02 | 1998476 |
| 1735601400 | 93.24 | -2.2 | -2.31 | 93.15 | 94.36 | 92.04 | 2294867 |
| 1735342200 | 95.44 | -2.08 | -2.13 | 96.22 | 96.29 | 94.07 | 2501702 |
| 1735255800 | 97.52 | 0.02 | 0.02 | 96.94 | 97.92 | 96.49 | 1585033 |
| 1735077840 | 97.5 | 2.02 | 2.12 | 95.86 | 97.54 | 95.68 | 1132055 |
| 1734996600 | 95.48 | 0.95 | 1.00 | 94.24 | 95.66 | 93.2299 | 1935535 |
| 1734737400 | 94.53 | 2.1 | 2.27 | 91.64 | 96.04 | 91.37 | 4161037 |
| 1734651000 | 92.43 | -0.26 | -0.28 | 94.1 | 94.6085 | 92.35 | 3434975 |
| 1734564600 | 92.69 | -5.67 | -5.76 | 98.28 | 99.07 | 92.35 | 4066190 |
| 1734478200 | 98.36 | -0.86 | -0.87 | 98.36 | 98.68 | 97.94 | 1466992 |
| 1734391800 | 99.22 | 0.8 | 0.81 | 98.97 | 99.55 | 98.7217 | 1437965 |
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
