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 | 2.1 | 2.68851619511 | 78.11 | 80 | 77.74 | 26758 | 78.59413054 | SP |
| 4 | 1.82 | 2.32172470978 | 78.39 | 81.2685 | 77.74 | 46474 | 78.96554405 | SP |
| 12 | 4.87 | 6.46402973188 | 75.34 | 81.2685 | 75.15 | 53647 | 78.40131203 | SP |
| 26 | 9.9 | 14.08050064 | 70.31 | 81.2685 | 69.5 | 53888 | 76.3042127 | SP |
| 52 | 16 | 24.9182370347 | 64.21 | 81.2685 | 63.4 | 58901 | 71.77387324 | SP |
| 156 | 21.57 | 36.7837653479 | 58.64 | 81.2685 | 54.75 | 75024 | 67.90912221 | SP |
| 260 | 15.41 | 23.7808641975 | 64.8 | 81.2685 | 52.083 | 74497 | 65.02769434 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 80.21 | 0.87 | 1.10 | 79.08 | 80.21 | 79.08 | 20114 |
| 1782426600 | 79.34 | 0.48 | 0.61 | 79.02 | 80 | 78.93 | 11950 |
| 1782340200 | 78.86 | 0.37 | 0.47 | 78.27 | 79.1799 | 78.27 | 11140 |
| 1782253800 | 78.49 | 0.08 | 0.10 | 77.74 | 78.72 | 77.74 | 44767 |
| 1782167400 | 78.41 | 0.26 | 0.33 | 78.11 | 78.68 | 78.11 | 39175 |
| 1781821800 | 78.15 | -0.29 | -0.37 | 78.67 | 78.67 | 77.968 | 27680 |
| 1781735400 | 78.44 | -1.16 | -1.46 | 79.55 | 80.12 | 78.37 | 39856 |
| 1781649000 | 79.6 | -0.33 | -0.41 | 79.67 | 80.29 | 79.5301 | 21742 |
| 1781562600 | 79.93 | -1.07 | -1.32 | 80.91 | 80.99 | 79.93 | 40150 |
| 1781303400 | 81 | 0.79 | 0.98 | 80.335 | 81.2685 | 80.335 | 32913 |
| 1781217000 | 80.21 | 1.14 | 1.44 | 79.31 | 80.28 | 79.31 | 50402 |
| 1781130600 | 79.07 | -0.26 | -0.32 | 79.17 | 80.025 | 79.06 | 27757 |
| 1781044200 | 79.325 | 0.53 | 0.67 | 79.22 | 79.88 | 78.39 | 98692 |
| 1780957800 | 78.8 | 0.52 | 0.66 | 78.74 | 79.065 | 78.48 | 204290 |
| 1780698600 | 78.28 | -0.76 | -0.96 | 78.7 | 79.07 | 78.18 | 65445 |
| 1780612200 | 79.04 | 0.5 | 0.64 | 78.63 | 79.28 | 78.63 | 39110 |
| 1780525800 | 78.54 | -0.42 | -0.53 | 78.76 | 78.835 | 78.52 | 30530 |
| 1780439400 | 78.96 | 0.53 | 0.68 | 78.32 | 79.2499 | 78.32 | 28672 |
| 1780353000 | 78.43 | 0.3 | 0.38 | 78.29 | 78.585 | 78.093 | 29508 |
| 1780093800 | 78.135 | -0.51 | -0.64 | 78.39 | 78.58 | 78 | 39222 |
| 1780007400 | 78.64 | -0.48 | -0.61 | 78.93 | 78.93 | 78.32 | 74191 |
| 1779921000 | 79.12 | 0.06 | 0.08 | 78.89 | 79.61 | 78.89 | 40740 |
| 1779834600 | 79.06 | 0.26 | 0.33 | 78.95 | 79.375 | 78.94 | 26821 |
| 1779489000 | 78.8 | 0.5 | 0.64 | 78.67 | 78.99 | 78.5 | 35002 |
| 1779402600 | 78.3 | 0.13 | 0.17 | 77.97 | 78.4899 | 77.38 | 29762 |
| 1779316200 | 78.17 | 1.07 | 1.39 | 77.16 | 78.17 | 76.86 | 57768 |
| 1779229800 | 77.1 | -0.59 | -0.76 | 77.56 | 77.675 | 76.77 | 40664 |
| 1779143400 | 77.69 | 0.63 | 0.82 | 77.06 | 78.05 | 76.93 | 96519 |
| 1778884200 | 77.06 | -0.69 | -0.89 | 77.38 | 77.42 | 76.97 | 53101 |
| 1778797800 | 77.75 | 0.33 | 0.43 | 77.76 | 78.165 | 77.63 | 70467 |
| 1778711400 | 77.42 | -0.55 | -0.70 | 77.8 | 77.8 | 77.0801 | 29009 |
| 1778625000 | 77.965 | -0.24 | -0.30 | 78.29 | 78.29 | 77.42 | 44413 |
| 1778538600 | 78.2 | -0.39 | -0.50 | 78.81 | 79.09 | 78.075 | 46438 |
| 1778279400 | 78.59 | 0.24 | 0.31 | 78.62 | 78.76 | 77.87 | 54379 |
| 1778193000 | 78.35 | -0.73 | -0.92 | 79.15 | 79.21 | 78.33 | 31400 |
| 1778106600 | 79.08 | -0.05 | -0.06 | 79.01 | 79.52 | 79.01 | 32237 |
| 1778020200 | 79.13 | 0.86 | 1.10 | 78.52 | 79.38 | 78.38 | 44683 |
| 1777933800 | 78.27 | -0.78 | -0.99 | 78.94 | 78.95 | 78.05 | 63593 |
| 1777674600 | 79.05 | -0.53 | -0.67 | 79.67 | 79.76 | 79.01 | 307053 |
| 1777588200 | 79.58 | 0.94 | 1.20 | 78.29 | 79.8 | 78.29 | 103390 |
| 1777501800 | 78.64 | -0.04 | -0.05 | 78.69 | 78.91 | 78.3 | 34077 |
| 1777415400 | 78.68 | -0.19 | -0.24 | 79.17 | 79.59 | 78.535 | 21414 |
| 1777329000 | 78.87 | 0.48 | 0.61 | 78.48 | 79.26 | 78.48 | 49821 |
| 1777069800 | 78.39 | -0.5 | -0.63 | 78.67 | 78.82 | 78.31 | 74651 |
| 1776983400 | 78.885 | 0.04 | 0.04 | 78.86 | 79.005 | 78.29 | 54914 |
| 1776897000 | 78.85 | 0.06 | 0.08 | 79.22 | 79.32 | 78.5916 | 80885 |
| 1776810600 | 78.79 | 0.2 | 0.25 | 79.03 | 79.44 | 78.6901 | 47369 |
| 1776724200 | 78.59 | 0.59 | 0.76 | 77.76 | 78.66 | 77.76 | 53230 |
| 1776465000 | 78 | 0.67 | 0.87 | 77.25 | 78.405 | 77.0576 | 68836 |
| 1776378600 | 77.33 | 0.61 | 0.80 | 76.89 | 77.52 | 76.89 | 49330 |
| 1776292200 | 76.72 | -0.21 | -0.27 | 76.92 | 76.95 | 76.45 | 30565 |
| 1776205800 | 76.93 | -0.28 | -0.36 | 77.09 | 77.2 | 76.77 | 36008 |
| 1776119400 | 77.21 | 0.64 | 0.84 | 76.47 | 77.26 | 76.17 | 30619 |
| 1775860200 | 76.57 | -0.41 | -0.53 | 77.05 | 77.07 | 76.4 | 28431 |
| 1775773800 | 76.98 | 0.18 | 0.23 | 76.59 | 77.22 | 76.53 | 46101 |
| 1775687400 | 76.8 | 0.86 | 1.13 | 76.4 | 76.91 | 76.315 | 35941 |
| 1775601000 | 75.94 | 0 | 0.00 | 75.68 | 76.19 | 75.68 | 40038 |
| 1775514600 | 75.94 | 0.38 | 0.50 | 75.34 | 75.94 | 75.15 | 111021 |
| 1775169000 | 75.56 | 0.33 | 0.44 | 74.89 | 75.77 | 74.63 | 38909 |
| 1775082600 | 75.23 | -0.18 | -0.24 | 75.47 | 75.6369 | 75.04 | 56065 |
| 1774996200 | 75.41 | 1.07 | 1.44 | 74.92 | 76.14 | 74.83 | 61287 |
| 1774909800 | 74.34 | -0.17 | -0.23 | 75.1 | 75.18 | 74.12 | 33732 |
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.
