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 | -43337.15 | -21.0944361299 | 205443.51 | 234561.84 | 158217.86 | 0 | 0 | IX |
| 4 | 209.25 | 0.129248755583 | 161897.11 | 235161.63 | 158217.86 | 0 | 0 | IX |
| 12 | 60691.59 | 59.8449219971 | 101414.77 | 235161.63 | 80035.92 | 0 | 0 | IX |
| 26 | 104054.45 | 179.243800936 | 58051.91 | 235161.63 | 55159.88 | 0 | 0 | IX |
| 52 | 101094.14 | 165.694905053 | 61012.22 | 235161.63 | 35366.57 | 0 | 0 | IX |
| 156 | 124946.67 | 336.242498256 | 37159.69 | 235161.63 | 8599.52 | 0 | 0 | IX |
| 260 | 161921.92 | 87791.1082195 | 184.44 | 238239.52 | 11.25 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 178316.47 | -24 | -11.95 | 211761.73 | 211790.07 | 172047.99 | 0 |
| 1741368600 | 202520.61 | -28 | -12.32 | 215381.05 | 218077.69 | 192243.57 | 0 |
| 1741282200 | 230977.17 | 21 | 10.22 | 219909.18 | 234561.84 | 208229.14 | 0 |
| 1741195800 | 209569.04 | 40 | 23.60 | 194885.05 | 214638.42 | 194145.05 | 0 |
| 1741109400 | 169557.7 | -56 | -24.85 | 205443.51 | 206617.17 | 169097.79 | 0 |
| 1741023000 | 225636.01 | 34 | 18.34 | 198170.61 | 235161.63 | 189213.15 | 0 |
| 1740763800 | 190668.27 | -61.86 | -0.03 | 182250.59 | 190668.27 | 177502.99 | 0 |
| 1740677400 | 190730.13 | -15 | -7.52 | 193034.23 | 199313.2 | 179784.05 | 0 |
| 1740591000 | 206235.81 | 21 | 11.94 | 193449.85 | 208488.23 | 192439.31 | 0 |
| 1740504600 | 184237.34 | -996.6 | -0.54 | 181493.27 | 193826.57 | 179720.54 | 0 |
| 1740418200 | 185233.94 | 7 | 4.20 | 187732.5 | 190227.14 | 174588.14 | 0 |
| 1740159000 | 177770.79 | -1 | -0.90 | 180115.07 | 183737.29 | 174325.84 | 0 |
| 1740072600 | 179383.47 | -7 | -3.76 | 190234.02 | 194501.89 | 177381.56 | 0 |
| 1739986200 | 186395.24 | -26 | -12.64 | 215314.05 | 219177.91 | 185249.81 | 0 |
| 1739899800 | 213362.24 | 2 | 1.38 | 213806.2 | 215835.34 | 205009.8 | 0 |
| 1739813400 | 210466.72 | 16 | 8.70 | 197934.27 | 210834.54 | 195575.64 | 0 |
| 1739554200 | 193615.6 | -6 | -3.10 | 194447.57 | 199587.81 | 190767.13 | 0 |
| 1739467800 | 199812.94 | 25 | 14.62 | 188713.81 | 200504.44 | 182969.74 | 0 |
| 1739381400 | 174333.39 | 5 | 3.45 | 170575.24 | 176775.3 | 164891.19 | 0 |
| 1739295000 | 168517.59 | 6 | 3.98 | 161897.1 | 168961.82 | 160572.7 | 0 |
| 1739208600 | 162069.01 | 6 | 3.86 | 158017.51 | 163765.13 | 155715.75 | 0 |
| 1738949400 | 156045.7 | -6 | -3.74 | 162339.42 | 164247.54 | 154645.31 | 0 |
| 1738863000 | 162105.26 | 15 | 10.21 | 153313.49 | 162992.45 | 152048.04 | 0 |
| 1738776600 | 147087.75 | 3 | 2.56 | 139800.66 | 147087.75 | 137834.87 | 0 |
| 1738690200 | 143419.06 | 3 | 2.48 | 142005.9 | 144006.09 | 133955.79 | 0 |
| 1738603800 | 139952.34 | -15 | -9.95 | 133609.45 | 141681.85 | 131165.6 | 0 |
| 1738344600 | 155410.04 | 159.51 | 0.10 | 157382.76 | 158834.78 | 153271.26 | 0 |
| 1738258200 | 155250.53 | 4 | 2.85 | 152760.93 | 155487.38 | 151518.57 | 0 |
| 1738171800 | 150952.23 | 9 | 6.71 | 145127.29 | 152526.06 | 143471.68 | 0 |
| 1738085400 | 141465.21 | 6 | 4.83 | 138966.66 | 143476.82 | 135506.25 | 0 |
| 1737999000 | 134950.34 | -5 | -3.85 | 131267.95 | 137834.17 | 125740.01 | 0 |
| 1737739800 | 140353.15 | -841.74 | -0.60 | 143502.21 | 146149.5 | 138418.1 | 0 |
| 1737653400 | 141194.89 | 15 | 12.49 | 135269.67 | 141703.14 | 134230.16 | 0 |
| 1737567000 | 125514.23 | 0 | 0.00 | 125514.23 | 125514.23 | 125514.23 | 0 |
| 1737480600 | 125514.23 | 2 | 1.67 | 120728.25 | 125665.32 | 120606.79 | 0 |
| 1737394200 | 123452.16 | 3 | 2.75 | 119845.96 | 126038.83 | 119036.85 | 0 |
| 1737135000 | 120147.69 | 9 | 8.35 | 113708.53 | 120940.99 | 113120.04 | 0 |
| 1737048600 | 110887.04 | 2 | 2.69 | 111262.49 | 111610.39 | 108120.73 | 0 |
| 1736962200 | 107979.36 | 10 | 10.42 | 98881 | 109839.62 | 98387.32 | 0 |
| 1736875800 | 97787.89 | 4 | 4.76 | 97619.45 | 100749.69 | 96584.8 | 0 |
| 1736789400 | 93343.16 | -2 | -3.00 | 94155.87 | 94784.65 | 89758.75 | 0 |
| 1736530200 | 96226.98 | -3 | -3.58 | 99725.9 | 102613.13 | 95304.8 | 0 |
| 1736443800 | 99797.81 | -496.69 | -0.50 | 98661.66 | 101292.42 | 97341.11 | 0 |
| 1736357400 | 100294.5 | -421.93 | -0.42 | 100025.19 | 105512.64 | 97265.86 | 0 |
| 1736271000 | 100716.43 | 4 | 4.25 | 96216.28 | 102409.04 | 94432 | 0 |
| 1736184600 | 96607.14 | 9 | 10.75 | 89443.44 | 96607.14 | 87555.65 | 0 |
| 1735925400 | 87233.4 | -3 | -4.20 | 91126.89 | 91213.15 | 86025.76 | 0 |
| 1735839000 | 91056.02 | 3 | 3.90 | 87925.76 | 91060.02 | 85175.74 | 0 |
| 1735579800 | 87636.12 | -2 | -2.79 | 87125.5 | 89810.61 | 86800.24 | 0 |
| 1735320600 | 90153.46 | 3 | 4.57 | 85512.41 | 90153.46 | 84589.61 | 0 |
| 1734975000 | 86215.12 | -1 | -1.43 | 86190.49 | 87833.1 | 84885.03 | 0 |
| 1734715800 | 87462.35 | -2 | -3.04 | 85505.83 | 88725.48 | 80035.92 | 0 |
| 1734629400 | 90200.83 | -9 | -9.49 | 92343.98 | 94861.39 | 89832.78 | 0 |
| 1734543000 | 99655.36 | -187.86 | -0.19 | 100735.14 | 102662.04 | 99634.99 | 0 |
| 1734456600 | 99843.22 | -2 | -2.38 | 101414.77 | 103727.5 | 99671.58 | 0 |
| 1734370200 | 102278.2 | -3 | -3.33 | 103981.84 | 104966.49 | 101950.47 | 0 |
| 1734111000 | 105801.38 | -803.96 | -0.75 | 107446.84 | 110072.12 | 104383.89 | 0 |
| 1734024600 | 106605.34 | 923.18 | 0.87 | 107105.8 | 107590.66 | 105218.57 | 0 |
| 1733938200 | 105682.16 | 2 | 2.35 | 102021.26 | 106259.9 | 101902.87 | 0 |
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
