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 | -0.3 | -0.394218134034 | 76.1 | 77.15 | 73.8 | 16816 | 75.58693775 | DE |
| 4 | -7.2 | -8.67469879518 | 83 | 83.85 | 73.8 | 27045 | 78.72248453 | DE |
| 12 | -21.15 | -21.8153687468 | 96.95 | 97.05 | 73.8 | 27211 | 84.95936942 | DE |
| 26 | -32 | -29.6846011132 | 107.8 | 120.9 | 73.8 | 23194 | 94.94103941 | DE |
| 52 | -32 | -29.6846011132 | 107.8 | 127.4 | 73.8 | 21178 | 101.47274522 | DE |
| 156 | -102.2 | -57.4157303371 | 178 | 186 | 73.8 | 18445 | 115.76248312 | DE |
| 260 | 31.8 | 72.2727272727 | 44 | 192.6 | 27.75 | 22696 | 105.25182077 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 75.4 | -0.7 | -0.92 | 75.75 | 76.4 | 74.9 | 12918 |
| 1732208100 | 76.1 | 0 | 0.00 | 76.7 | 76.7 | 75.15 | 15557 |
| 1732121700 | 76.1 | 1.45 | 1.94 | 75.25 | 77.15 | 74.6 | 15831 |
| 1732035300 | 74.65 | -1.1 | -1.45 | 75 | 75.8 | 73.8 | 18341 |
| 1731948900 | 75.75 | 0.15 | 0.20 | 76.1 | 76.1 | 74.5 | 21435 |
| 1731689700 | 75.6 | -1.65 | -2.14 | 76.5 | 77.1 | 75.5 | 20307 |
| 1731603300 | 77.25 | 1.2 | 1.58 | 77 | 77.25 | 75.75 | 24130 |
| 1731516900 | 76.05 | -0.65 | -0.85 | 76.7 | 77.7 | 74.15 | 32020 |
| 1731430500 | 76.7 | -2.25 | -2.85 | 78.85 | 78.85 | 76.5 | 19949 |
| 1731344100 | 78.95 | -0.45 | -0.57 | 80.1 | 80.25 | 78.85 | 11440 |
| 1731084900 | 79.4 | -0.45 | -0.56 | 80.45 | 80.45 | 78.5 | 19486 |
| 1730998500 | 79.85 | 2.45 | 3.17 | 77.7 | 80.3 | 77.5 | 26046 |
| 1730912100 | 77.4 | -0.5 | -0.64 | 78 | 79.55 | 76.6 | 45244 |
| 1730825700 | 77.9 | -1.55 | -1.95 | 78.75 | 79.25 | 77.35 | 45395 |
| 1730739300 | 79.45 | -1.55 | -1.91 | 80.85 | 81.45 | 79.45 | 12735 |
| 1730480100 | 81 | 1.3 | 1.63 | 79.25 | 81.55 | 79.25 | 15223 |
| 1730393700 | 79.7 | -1.05 | -1.30 | 80.5 | 81.45 | 79.1 | 38283 |
| 1730307300 | 80.75 | -2.35 | -2.83 | 83.5 | 83.65 | 80.75 | 54483 |
| 1730220900 | 83.1 | 1.55 | 1.90 | 81.5 | 83.25 | 80.75 | 57001 |
| 1730134500 | 81.55 | -1 | -1.21 | 83 | 83.85 | 81 | 35068 |
| 1729871700 | 82.55 | -0.2 | -0.24 | 83.15 | 83.3 | 82.25 | 34486 |
| 1729785300 | 82.75 | -3.05 | -3.55 | 86 | 86 | 82 | 59194 |
| 1729698900 | 85.8 | -1.25 | -1.44 | 88 | 88 | 85.2 | 20992 |
| 1729612500 | 87.05 | -0.35 | -0.40 | 86.9 | 87.9 | 86.6 | 24027 |
| 1729526100 | 87.4 | -0.15 | -0.17 | 88 | 88.9 | 87.25 | 27153 |
| 1729266900 | 87.55 | 2.1 | 2.46 | 86.6 | 89.2 | 86.05 | 37903 |
| 1729180500 | 85.45 | 0.2 | 0.23 | 86.4 | 87.5 | 85.1 | 61145 |
| 1729094100 | 85.25 | -5.25 | -5.80 | 90 | 90.35 | 78.5 | 257288 |
| 1729007700 | 90.5 | -0.5 | -0.55 | 91.75 | 91.75 | 89.65 | 26079 |
| 1728921300 | 91 | 0.5 | 0.55 | 91 | 91.65 | 90.25 | 10103 |
| 1728662100 | 90.5 | -0.5 | -0.55 | 91.25 | 91.75 | 89.95 | 13226 |
| 1728575700 | 91 | -1.3 | -1.41 | 92.4 | 92.55 | 90.4 | 27526 |
| 1728489300 | 92.3 | 0.45 | 0.49 | 92.35 | 93.05 | 91.6 | 4312 |
| 1728402900 | 91.85 | -1.3 | -1.40 | 93.15 | 93.3 | 91.1 | 8066 |
| 1728316500 | 93.15 | 0.4 | 0.43 | 92.75 | 93.15 | 91.5 | 22090 |
| 1728057300 | 92.75 | 1.95 | 2.15 | 91.35 | 93.1 | 90.9 | 11243 |
| 1727970900 | 90.8 | -1.4 | -1.52 | 92 | 93.5 | 90.8 | 16027 |
| 1727884500 | 92.2 | 0.95 | 1.04 | 91 | 92.7 | 90.3 | 20557 |
| 1727798100 | 91.25 | -0.85 | -0.92 | 92.7 | 93.15 | 90.7 | 18621 |
| 1727711700 | 92.1 | -1.1 | -1.18 | 93 | 93.5 | 91.55 | 14352 |
| 1727452500 | 93.2 | 1.8 | 1.97 | 91.85 | 93.6 | 91.6 | 16287 |
| 1727366100 | 91.4 | 3.7 | 4.22 | 88.5 | 92.6 | 88.5 | 27165 |
| 1727279700 | 87.7 | 0.6 | 0.69 | 86.7 | 88 | 86.7 | 13821 |
| 1727193300 | 87.1 | 0.65 | 0.75 | 87.15 | 88.3 | 86.75 | 10628 |
| 1727106900 | 86.45 | -3.05 | -3.41 | 89.6 | 89.65 | 86.35 | 21110 |
| 1726847700 | 89.5 | -2.4 | -2.61 | 92.3 | 92.3 | 89.2 | 25136 |
| 1726761300 | 91.9 | 1.4 | 1.55 | 91 | 93.25 | 90.9 | 20985 |
| 1726674900 | 90.5 | -0.7 | -0.77 | 90.55 | 90.85 | 89.4 | 12521 |
| 1726588500 | 91.2 | 0.75 | 0.83 | 90.4 | 92.1 | 90 | 17070 |
| 1726502100 | 90.45 | -2.05 | -2.22 | 92.15 | 92.2 | 89.7 | 20391 |
| 1726242900 | 92.5 | 4.3 | 4.88 | 88.75 | 94.2 | 88.7 | 46406 |
| 1726156500 | 88.2 | 2.2 | 2.56 | 86.95 | 88.55 | 86.05 | 23712 |
| 1726070100 | 86 | -0.75 | -0.86 | 86.35 | 88 | 85.6 | 19022 |
| 1725983700 | 86.75 | -0.85 | -0.97 | 87.9 | 89 | 86.05 | 12154 |
| 1725897300 | 87.6 | -1.95 | -2.18 | 89.85 | 90.25 | 87 | 22360 |
| 1725638100 | 89.55 | -1.75 | -1.92 | 91.05 | 91.2 | 89.3 | 17066 |
| 1725551700 | 91.3 | -1.55 | -1.67 | 92.65 | 93 | 91.2 | 15192 |
| 1725465300 | 92.85 | -1.1 | -1.17 | 92.55 | 93.3 | 92.1 | 9186 |
| 1725378900 | 93.95 | -2.55 | -2.64 | 96.7 | 96.7 | 93.35 | 19375 |
| 1725292500 | 96.5 | -0.25 | -0.26 | 96.95 | 97.05 | 95.85 | 7772 |
| 1725033300 | 96.75 | 0.25 | 0.26 | 96.85 | 97.2 | 95.9 | 11984 |
| 1724946900 | 96.5 | 1.3 | 1.37 | 94.8 | 96.9 | 94.5 | 24263 |
| 1724860500 | 95.2 | -0.45 | -0.47 | 95.85 | 96.4 | 94.6 | 17975 |
| 1724774100 | 95.65 | -1.8 | -1.85 | 98 | 98 | 95.1 | 8837 |
| 1724687700 | 97.45 | 0.3 | 0.31 | 98 | 98.25 | 96.85 | 9915 |
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
Premium
