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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730481300 | 78.6 | 1.1 | 1.42 | 78.25 | 79.3 | 77.15 | 8440 |
| 1730394900 | 77.5 | -2.2 | -2.76 | 78.95 | 79.2 | 76.7 | 14803 |
| 1730308500 | 79.7 | -1.4 | -1.73 | 80.55 | 80.7 | 76.35 | 24646 |
| 1730222100 | 81.1 | -1.95 | -2.35 | 82.75 | 83.05 | 80.7 | 15680 |
| 1730135700 | 83.05 | 2.05 | 2.53 | 82.5 | 83.9 | 82.4 | 6649 |
| 1729872900 | 81 | -3.25 | -3.86 | 83.1 | 84.2 | 81 | 13485 |
| 1729786500 | 84.25 | 0.4 | 0.48 | 84.45 | 85.8 | 83.8 | 15948 |
| 1729700100 | 83.85 | 1.1 | 1.33 | 82.85 | 85 | 82.8 | 15431 |
| 1729613700 | 82.75 | -2.05 | -2.42 | 84.05 | 84.15 | 82.75 | 12886 |
| 1729527300 | 84.8 | -0.05 | -0.06 | 85 | 85.65 | 84.45 | 7764 |
| 1729268100 | 84.85 | -1.05 | -1.22 | 85.3 | 85.95 | 84.6 | 24834 |
| 1729181700 | 85.9 | 3.15 | 3.81 | 83.2 | 85.9 | 83.2 | 17908 |
| 1729095300 | 82.75 | -0.35 | -0.42 | 81.95 | 83.5 | 81.55 | 5026 |
| 1729008900 | 83.1 | 0.65 | 0.79 | 83 | 83.1 | 81.9 | 6481 |
| 1728922500 | 82.45 | 1.45 | 1.79 | 82.4 | 82.55 | 80.8 | 13023 |
| 1728663300 | 81 | 0.35 | 0.43 | 80.05 | 82.05 | 79.55 | 14746 |
| 1728576900 | 80.65 | -0.3 | -0.37 | 82.55 | 84.2 | 78.9 | 18665 |
| 1728490500 | 80.95 | 3.1 | 3.98 | 80.4 | 83.15 | 80 | 36169 |
| 1728404100 | 77.85 | -0.35 | -0.45 | 77.4 | 77.85 | 76.25 | 13616 |
| 1728317700 | 78.2 | -0.9 | -1.14 | 79.85 | 80.05 | 78 | 19460 |
| 1728058500 | 79.1 | 2.45 | 3.20 | 76.3 | 80.05 | 76.25 | 13460 |
| 1727972100 | 76.65 | -0.85 | -1.10 | 77.725 | 77.725 | 76.45 | 9913 |
| 1727885700 | 77.5 | -1.9 | -2.39 | 78.2 | 78.8 | 77.45 | 19851 |
| 1727799300 | 79.4 | -0.6 | -0.75 | 79.85 | 80.45 | 77.25 | 89555 |
| 1727712900 | 80 | -17.6 | -18.03 | 97.675 | 98.6 | 79.15 | 114583 |
| 1727453700 | 97.6 | 0.7 | 0.72 | 97.8 | 98.5 | 97 | 6621 |
| 1727367300 | 96.9 | 0.15 | 0.16 | 98.2 | 98.2 | 96.75 | 6071 |
| 1727280900 | 96.75 | -0.7 | -0.72 | 96.9 | 98.65 | 96.75 | 6792 |
| 1727194500 | 97.45 | 0.5 | 0.52 | 97.25 | 98.15 | 96.3 | 4684 |
| 1727108100 | 96.95 | -2.15 | -2.17 | 98.95 | 99.1 | 96.35 | 5931 |
| 1726848900 | 99.1 | -2.7 | -2.65 | 100.9 | 100.9 | 98.9 | 9697 |
| 1726762500 | 101.8 | -0.6 | -0.59 | 104 | 104.3 | 100.6 | 12724 |
| 1726676100 | 102.4 | -0.8 | -0.78 | 102.7 | 103.1 | 101.7 | 11860 |
| 1726589700 | 103.2 | 3.45 | 3.46 | 99.75 | 103.6 | 99.75 | 8362 |
| 1726503300 | 99.75 | -0.65 | -0.65 | 100.6 | 100.89671 | 99.45 | 9653 |
| 1726244100 | 100.4 | -2.6 | -2.52 | 103.1 | 104 | 100.1 | 10370 |
| 1726157700 | 103 | -0.6 | -0.58 | 106.2 | 106.9 | 102.1 | 12210 |
| 1726071300 | 103.6 | -0.3 | -0.29 | 104.2 | 107.3 | 103.6 | 13134 |
| 1725984900 | 103.9 | -1.4 | -1.33 | 104.5 | 105.7 | 99.2 | 5458 |
| 1725898500 | 105.3 | 2.4 | 2.33 | 103.5 | 106.5 | 102.9 | 15581 |
| 1725639300 | 102.9 | 0.3 | 0.29 | 102.8 | 104.9 | 102.8 | 5179 |
| 1725552900 | 102.6 | -0.6 | -0.58 | 102.7 | 103.8 | 102 | 3071 |
| 1725466500 | 103.2 | -1.3 | -1.24 | 102.7 | 103.2 | 100.5 | 6890 |
| 1725380100 | 104.5 | 0.8 | 0.77 | 104.9 | 105.1 | 103.7 | 6322 |
| 1725293700 | 103.7 | 0.2 | 0.19 | 103.1 | 103.9 | 102.2 | 4034 |
| 1725034500 | 103.5 | 2.2 | 2.17 | 100.6 | 103.7 | 100.6 | 18669 |
| 1724948100 | 101.3 | 7.1 | 7.54 | 96.4 | 102.9 | 96.25 | 16515 |
| 1724861700 | 94.2 | -0.4 | -0.42 | 94.5 | 95.925 | 94 | 5666 |
| 1724775300 | 94.6 | -0.85 | -0.89 | 95.15 | 95.15 | 93.05 | 7026 |
| 1724688900 | 95.45 | 0.4 | 0.42 | 94.3 | 95.45 | 93.9 | 3804 |
| 1724429700 | 95.05 | -2.3 | -2.36 | 97.15 | 97.4 | 94.85 | 7871 |
| 1724343300 | 97.35 | -1.65 | -1.67 | 99.1 | 99.25 | 97.35 | 1929 |
| 1724256900 | 99 | 1.1 | 1.12 | 98.2 | 100.4 | 98.15 | 3591 |
| 1724170500 | 97.9 | 1.6 | 1.66 | 97.4 | 99.05 | 97.4 | 3616 |
| 1724084100 | 96.3 | -0.5 | -0.52 | 97.2 | 97.4 | 96.3 | 2760 |
| 1723824900 | 96.8 | -1.1 | -1.12 | 98.7 | 98.95 | 96.3 | 3368 |
| 1723738500 | 97.9 | 1.25 | 1.29 | 97.1 | 98.2 | 96.2 | 3181 |
| 1723652100 | 96.65 | 0.05 | 0.05 | 95.9 | 97.8 | 95.9 | 5158 |
| 1723565700 | 96.6 | -0.7 | -0.72 | 96.3 | 97.05 | 94.75 | 5733 |
| 1723479300 | 97.3 | -1.45 | -1.47 | 99.15 | 99.6 | 96.6 | 2057 |
| 1723220100 | 98.75 | 0.55 | 0.56 | 98.65 | 99.9 | 98.3 | 7224 |
| 1723133700 | 98.2 | 1.2 | 1.24 | 95.9 | 98.8 | 94.7 | 8673 |
| 1723047300 | 97 | 3.15 | 3.36 | 94.4 | 97.45 | 93.25 | 9567 |
| 1722960900 | 93.85 | 2.2 | 2.40 | 92.5 | 94.9 | 89.7 | 16708 |
| 1722874500 | 91.65 | -1.75 | -1.87 | 91.85 | 93.45 | 88.4 | 9363 |
| 1722615300 | 93.4 | -0.7 | -0.74 | 94.2 | 94.35 | 92.25 | 3954 |
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
