Premium
Cdp Mc Gn26 Eur (848379)
BITMOT
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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733936100 | 102.82 | -0.02 | -0.02 | 102.73 | 102.9 | 102.73 | 729000 |
| 1733849700 | 102.84 | -0.06 | -0.06 | 102.9 | 103 | 102.79 | 879000 |
| 1733763300 | 102.9 | -0.11 | -0.11 | 102.61 | 103.01 | 102.61 | 418000 |
| 1733504100 | 103.01 | 0.02 | 0.02 | 102.98 | 103.01 | 102.9 | 463000 |
| 1733417700 | 102.99 | 0.06 | 0.06 | 102.9 | 103.03 | 102.9 | 823000 |
| 1733331300 | 102.93 | -0.01 | -0.01 | 103 | 103.03 | 102.91 | 517000 |
| 1733244900 | 102.94 | 0.01 | 0.01 | 102.92 | 103.06 | 102.92 | 1143000 |
| 1733158500 | 102.93 | -0.09 | -0.09 | 102.91 | 103.06 | 102.91 | 1324000 |
| 1732899300 | 103.02 | 0 | 0.00 | 103.03 | 103.04 | 102.91 | 664000 |
| 1732812900 | 103.02 | 0.02 | 0.02 | 103.07 | 103.07 | 102.9 | 686000 |
| 1732726500 | 103 | 0.16 | 0.16 | 103.01 | 103.09 | 102.82 | 987000 |
| 1732640100 | 102.84 | 0.05 | 0.05 | 102.79 | 102.95 | 102.77 | 1336000 |
| 1732553700 | 102.79 | -0.03 | -0.03 | 102.87 | 102.87 | 102.78 | 494000 |
| 1732294500 | 102.82 | 0.1 | 0.10 | 102.79 | 102.87 | 102.66 | 988000 |
| 1732208100 | 102.72 | 0.01 | 0.01 | 102.67 | 102.8 | 102.67 | 345000 |
| 1732121700 | 102.71 | 0 | 0.00 | 102.68 | 102.8 | 102.66 | 1781000 |
| 1732035300 | 102.71 | -0.08 | -0.08 | 102.67 | 102.79 | 102.67 | 795000 |
| 1731948900 | 102.79 | 0.05 | 0.05 | 102.7 | 102.79 | 102.7 | 627000 |
| 1731689700 | 102.74 | 0.02 | 0.02 | 102.76 | 102.77 | 102.67 | 1036000 |
| 1731603300 | 102.72 | -0.01 | -0.01 | 102.77 | 102.77 | 102.64 | 551000 |
| 1731516900 | 102.73 | 0.04 | 0.04 | 102.69 | 102.77 | 102.65 | 679000 |
| 1731430500 | 102.69 | -0.11 | -0.11 | 102.72 | 102.86 | 102.69 | 781000 |
| 1731344100 | 102.8 | 0.06 | 0.06 | 102.62 | 102.84 | 102.62 | 746000 |
| 1731084900 | 102.74 | 0.1 | 0.10 | 102.62 | 102.82 | 102.62 | 988000 |
| 1730998500 | 102.64 | -0.05 | -0.05 | 102.61 | 102.74 | 102.61 | 631000 |
| 1730912100 | 102.69 | -0.01 | -0.01 | 102.63 | 102.8 | 102.62 | 596000 |
| 1730825700 | 102.7 | -0.05 | -0.05 | 102.59 | 102.7 | 102.59 | 635000 |
| 1730739300 | 102.75 | 0.01 | 0.01 | 102.62 | 102.75 | 102.59 | 619000 |
| 1730480100 | 102.74 | -0.01 | -0.01 | 102.75 | 102.75 | 102.67 | 233000 |
| 1730393700 | 102.75 | 0.08 | 0.08 | 102.76 | 102.77 | 102.57 | 828000 |
| 1730307300 | 102.67 | -0.08 | -0.08 | 102.69 | 102.8 | 102.67 | 627000 |
| 1730220900 | 102.75 | 0.06 | 0.06 | 102.67 | 102.8 | 102.66 | 515000 |
| 1730134500 | 102.69 | -0.13 | -0.13 | 102.71 | 102.82 | 102.69 | 643000 |
| 1729871700 | 102.82 | 0.06 | 0.06 | 102.8 | 102.83 | 102.71 | 694000 |
| 1729785300 | 102.76 | -0.02 | -0.02 | 102.69 | 102.81 | 102.69 | 1513000 |
| 1729698900 | 102.78 | 0.07 | 0.07 | 102.7 | 102.79 | 102.6 | 730000 |
| 1729612500 | 102.71 | -0.19 | -0.18 | 102.82 | 102.88 | 102.71 | 711000 |
| 1729526100 | 102.9 | 0.06 | 0.06 | 102.8 | 102.9 | 102.75 | 1893000 |
| 1729266900 | 102.84 | 0.03 | 0.03 | 102.74 | 102.88 | 102.74 | 982000 |
| 1729180500 | 102.81 | -0.14 | -0.14 | 102.9 | 102.98 | 102.75 | 971000 |
| 1729094100 | 102.95 | -0.08 | -0.08 | 103.03 | 103.08 | 102.91 | 1123000 |
| 1729007700 | 103.03 | 0.01 | 0.01 | 102.92 | 103.07 | 102.92 | 633000 |
| 1728921300 | 103.02 | 0 | 0.00 | 103.02 | 103.09 | 102.91 | 636000 |
| 1728662100 | 103.02 | 0 | 0.00 | 103.02 | 103.09 | 102.99 | 844000 |
| 1728575700 | 103.02 | 0.02 | 0.02 | 103.01 | 103.14 | 103 | 851000 |
| 1728489300 | 103 | -0.12 | -0.12 | 103.19 | 103.19 | 103 | 840000 |
| 1728402900 | 103.12 | -0.1 | -0.10 | 103.14 | 103.2 | 103.09 | 546000 |
| 1728316500 | 103.22 | 0.04 | 0.04 | 103.16 | 103.28 | 103.15 | 317000 |
| 1728057300 | 103.18 | -0.05 | -0.05 | 103.19 | 103.3 | 103.18 | 795000 |
| 1727970900 | 103.23 | -0.07 | -0.07 | 103.3 | 103.33 | 103.22 | 700000 |
| 1727884500 | 103.3 | 0 | 0.00 | 103.3 | 103.37 | 103.26 | 891000 |
| 1727798100 | 103.3 | -0.04 | -0.04 | 103.36 | 103.38 | 103.22 | 1486000 |
| 1727711700 | 103.34 | 0.09 | 0.09 | 103.21 | 103.38 | 103.21 | 835000 |
| 1727452500 | 103.25 | -0.09 | -0.09 | 103.26 | 103.37 | 103.21 | 633000 |
| 1727366100 | 103.34 | -0.04 | -0.04 | 103.25 | 103.38 | 103.25 | 537000 |
| 1727279700 | 103.38 | -0.07 | -0.07 | 103.49 | 103.49 | 103.24 | 999000 |
| 1727193300 | 103.45 | 0.09 | 0.09 | 103.39 | 103.45 | 103.37 | 403000 |
| 1727106900 | 103.36 | 0.07 | 0.07 | 103.41 | 103.49 | 103.27 | 935000 |
| 1726847700 | 103.29 | -0.02 | -0.02 | 103.25 | 103.36 | 103.25 | 792000 |
| 1726761300 | 103.31 | 0.06 | 0.06 | 103.33 | 103.34 | 103.26 | 763000 |
| 1726674900 | 103.25 | -0.09 | -0.09 | 103.22 | 103.35 | 103.22 | 1011000 |
| 1726588500 | 103.34 | 0.08 | 0.08 | 103.25 | 103.34 | 103.2 | 858000 |
| 1726502100 | 103.26 | 0.01 | 0.01 | 103.25 | 103.36 | 103.21 | 850000 |
| 1726242900 | 103.25 | -0.11 | -0.11 | 103.26 | 103.37 | 103.25 | 1055000 |
| 1726156500 | 103.36 | 0.03 | 0.03 | 103.37 | 103.39 | 103.25 | 724000 |
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
