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 | 115.8 | 119 | 112.4 | 83261 | 117.1920277 | DE |
| 4 | 0 | 0 | 109.4 | 119 | 108 | 92086 | 113.29082352 | DE |
| 12 | 0 | 0 | 97.9 | 119 | 89.5 | 121205 | 102.36422544 | DE |
| 26 | 0 | 0 | 109 | 119 | 89.5 | 106645 | 105.93020621 | DE |
| 52 | 0 | 0 | 127.4 | 133.2 | 89.5 | 95678 | 110.60281002 | DE |
| 156 | 0 | 0 | 139.35 | 150.2 | 89.5 | 84939 | 120.93470392 | DE |
| 260 | 0 | 0 | 80.2 | 150.2 | 76.8 | 92313 | 114.88635807 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1748017800 | 114.2 | -2.1 | -1.81 | 116.1 | 116.5 | 112.4 | 110367 |
| 1747931400 | 116.3 | -0.4 | -0.34 | 116.1 | 117.1 | 115.5 | 63655 |
| 1747845000 | 116.7 | -1.6 | -1.35 | 117.6 | 118 | 116.3 | 101006 |
| 1747758600 | 118.3 | 1 | 0.85 | 117.3 | 119 | 116.5 | 103837 |
| 1747672200 | 117.3 | 0.3 | 0.26 | 116.9 | 117.3 | 116 | 66047 |
| 1747413000 | 117 | 1.2 | 1.04 | 115.8 | 117.2 | 115.4 | 81759 |
| 1747326600 | 115.8 | 2.7 | 2.39 | 114.5 | 116.5 | 114.5 | 101586 |
| 1747240200 | 113.1 | 0 | 0.00 | 113.1 | 113.1 | 113.1 | 0 |
| 1747153800 | 113.1 | 0 | 0.00 | 113.1 | 113.1 | 113.1 | 0 |
| 1747067400 | 113.1 | 0 | 0.00 | 113.1 | 113.1 | 113.1 | 0 |
| 1746808200 | 113.1 | 1.6 | 1.43 | 111.5 | 113.3 | 111.5 | 77369 |
| 1746721800 | 111.5 | -1 | -0.89 | 112.6 | 113.4 | 111.5 | 78343 |
| 1746635400 | 112.5 | -1.1 | -0.97 | 113.6 | 114 | 112.1 | 135272 |
| 1746549000 | 113.6 | -0.2 | -0.18 | 113.8 | 114.1 | 112.1 | 79868 |
| 1746462600 | 113.8 | 1.1 | 0.98 | 113 | 113.8 | 112.9 | 55998 |
| 1746203400 | 112.7 | 2.9 | 2.64 | 111.2 | 113.2 | 111.2 | 118100 |
| 1746030600 | 109.8 | 0.7 | 0.64 | 109.5 | 110.9 | 109 | 116404 |
| 1745944200 | 109.1 | 0.6 | 0.55 | 108.1 | 110.8 | 108 | 74046 |
| 1745857800 | 108.5 | -0.4 | -0.37 | 108.9 | 109.5 | 108.4 | 97412 |
| 1745598600 | 108.9 | 1.9 | 1.78 | 109.4 | 110 | 108 | 131125 |
| 1745512200 | 107 | 1.8 | 1.71 | 104.8 | 107 | 104.8 | 97835 |
| 1745425800 | 105.2 | 0.5 | 0.48 | 105.2 | 106.8 | 104.9 | 121690 |
| 1745339400 | 104.7 | 0.5 | 0.48 | 104.2 | 105.8 | 104 | 117460 |
| 1744907400 | 104.2 | 0.8 | 0.77 | 103.6 | 104.5 | 102.4 | 139423 |
| 1744821000 | 103.4 | 2 | 1.97 | 101.1 | 103.6 | 100.9 | 114079 |
| 1744734600 | 101.4 | 2.55 | 2.58 | 98.95 | 101.6 | 98.95 | 85142 |
| 1744648200 | 98.85 | 1.9 | 1.96 | 97.8 | 99.2 | 96.8 | 73915 |
| 1744389000 | 96.95 | 0.3 | 0.31 | 97.15 | 97.7 | 95.7 | 87833 |
| 1744302600 | 96.65 | 2.4 | 2.55 | 101.2 | 101.2 | 96.65 | 162237 |
| 1744216200 | 94.25 | -1.5 | -1.57 | 93.95 | 95.7 | 93.4 | 166135 |
| 1744129800 | 95.75 | 2.95 | 3.18 | 93.75 | 96.95 | 93 | 157654 |
| 1744043400 | 92.8 | -4.7 | -4.82 | 91 | 99.1 | 89.5 | 322795 |
| 1743787800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1743701400 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1743615000 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1743528600 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1743442200 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1743183000 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1743096600 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1743010200 | 97.5 | -0.95 | -0.96 | 98.45 | 98.5 | 97.4 | 42770 |
| 1742923800 | 98.45 | 0.55 | 0.56 | 98.6 | 99.1 | 97.6 | 88251 |
| 1742837400 | 97.9 | -0.6 | -0.61 | 99.15 | 99.75 | 97.4 | 67292 |
| 1742578200 | 98.5 | -0.75 | -0.76 | 98.65 | 99.6 | 98.25 | 241806 |
| 1742491800 | 99.25 | 0.25 | 0.25 | 99.3 | 99.7 | 98.15 | 67143 |
| 1742405400 | 99 | -1.4 | -1.39 | 99.9 | 100.4 | 98.25 | 69482 |
| 1742319000 | 100.4 | 0.9 | 0.90 | 100 | 101.8 | 99.4 | 94662 |
| 1742232600 | 99.5 | 2 | 2.05 | 97.9 | 99.9 | 97.9 | 82307 |
| 1741973400 | 97.5 | 1.25 | 1.30 | 96.3 | 97.7 | 96.25 | 125452 |
| 1741887000 | 96.25 | -0.5 | -0.52 | 96 | 97.25 | 95.2 | 87921 |
| 1741800600 | 96.75 | -2 | -2.03 | 99.45 | 99.6 | 96.45 | 107119 |
| 1741714200 | 98.75 | -1.25 | -1.25 | 100.1 | 101 | 98.25 | 121515 |
| 1741627800 | 100 | -2.2 | -2.15 | 102.8 | 103.1 | 99.75 | 125402 |
| 1741368600 | 102.2 | -1.5 | -1.45 | 103.5 | 103.6 | 100.6 | 121772 |
| 1741282200 | 103.7 | 1.6 | 1.57 | 102.7 | 104 | 101.6 | 230208 |
| 1741195800 | 102.1 | 1.8 | 1.79 | 101.9 | 104.3 | 101.8 | 146631 |
| 1741109400 | 100.3 | -0.4 | -0.40 | 99.8 | 100.4 | 98.8 | 211141 |
| 1741023000 | 100.7 | 2.05 | 2.08 | 98.2 | 101.2 | 98.2 | 101029 |
| 1740763800 | 98.65 | -0.15 | -0.15 | 97.9 | 99.2 | 97.5 | 442644 |
| 1740677400 | 98.8 | -2.3 | -2.27 | 100.3 | 100.4 | 98.65 | 116500 |
| 1740591000 | 101.1 | -0.4 | -0.39 | 102.2 | 102.3 | 100.7 | 131320 |
| 1740504600 | 101.5 | -2.4 | -2.31 | 103 | 103.5 | 101.5 | 102058 |
| 1740418200 | 103.9 | 1.2 | 1.17 | 103.3 | 103.9 | 101.4 | 147740 |
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
