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 | 33.43 | 0.39447987775 | 8474.45 | 8597.76 | 8470.88 | 0 | 0 | IX |
| 4 | 46.36 | 0.547892104492 | 8461.52 | 8672.99 | 8431.34 | 0 | 0 | IX |
| 12 | 49.74 | 0.588072554959 | 8458.14 | 8672.99 | 7816.79 | 0 | 0 | IX |
| 26 | -150.49 | -1.73808696094 | 8658.37 | 8960.37 | 7816.79 | 0 | 0 | IX |
| 52 | -713.61 | -7.73855418159 | 9221.49 | 9445.88 | 7816.79 | 0 | 0 | IX |
| 156 | -6120.07 | -41.8381933217 | 14627.95 | 14977.45 | 7816.79 | 0 | 0 | IX |
| 260 | -5500.4 | -39.2653487794 | 14008.28 | 15297.29 | 7816.79 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 8507.8799 | -71.16 | -0.83 | 8593.4599 | 8597.76 | 8489.49 | 0 |
| 1738085400 | 8579.04 | 33.87 | 0.40 | 8555.06 | 8579.04 | 8501.94 | 0 |
| 1737999000 | 8545.17 | 18.31 | 0.21 | 8502.33 | 8545.17 | 8490.97 | 0 |
| 1737739800 | 8526.86 | 80.48 | 0.95 | 8474.45 | 8526.86 | 8470.8799 | 0 |
| 1737653400 | 8446.3799 | -37.59 | -0.44 | 8505.65 | 8507.82 | 8436.74 | 0 |
| 1737567000 | 8483.97 | -71.5 | -0.84 | 8512.51 | 8520.05 | 8458.97 | 0 |
| 1737480600 | 8555.47 | 0 | 0.00 | 8555.47 | 8555.47 | 8555.47 | 0 |
| 1737394200 | 8555.47 | 37.41 | 0.44 | 8558.23 | 8572.52 | 8506.41 | 0 |
| 1737135000 | 8518.06 | -37.72 | -0.44 | 8561.49 | 8592.73 | 8504.68 | 0 |
| 1737048600 | 8555.78 | 16.57 | 0.19 | 8553.27 | 8561.53 | 8502.8799 | 0 |
| 1736962200 | 8539.2099 | 74.29 | 0.88 | 8477.97 | 8541.27 | 8466.7099 | 0 |
| 1736875800 | 8464.92 | -1.63 | -0.02 | 8481.93 | 8510.15 | 8448.48 | 0 |
| 1736789400 | 8466.55 | -95.97 | -1.12 | 8521.57 | 8529.65 | 8456.54 | 0 |
| 1736530200 | 8562.52 | -13.65 | -0.16 | 8567.43 | 8599.47 | 8530.95 | 0 |
| 1736443800 | 8576.17 | 32.82 | 0.38 | 8561.76 | 8577.39 | 8507.93 | 0 |
| 1736357400 | 8543.35 | -70.73 | -0.82 | 8619 | 8628.74 | 8505.73 | 0 |
| 1736271000 | 8614.08 | -32.54 | -0.38 | 8668.86 | 8672.99 | 8596.58 | 0 |
| 1736184600 | 8646.62 | 78.84 | 0.92 | 8593.56 | 8646.62 | 8576.45 | 0 |
| 1735925400 | 8567.78 | 53.26 | 0.63 | 8495.36 | 8572.57 | 8493.75 | 0 |
| 1735839000 | 8514.52 | 89.59 | 1.06 | 8461.52 | 8529.16 | 8431.34 | 0 |
| 1735666200 | 8424.93 | -31.95 | -0.38 | 8422.67 | 8443.14 | 8378.9599 | 0 |
| 1735579800 | 8456.8799 | 71.06 | 0.85 | 8477.18 | 8485.1 | 8378.5 | 0 |
| 1735320600 | 8385.82 | 168.76 | 2.05 | 8274.42 | 8419.06 | 8271.81 | 0 |
| 1735061400 | 8217.06 | 88.75 | 1.09 | 8159.01 | 8232.91 | 8133.09 | 0 |
| 1734975000 | 8128.31 | 185.9 | 2.34 | 7952.74 | 8128.31 | 7951.06 | 0 |
| 1734715800 | 7942.41 | 102.32 | 1.31 | 7857.09 | 7942.41 | 7836.01 | 0 |
| 1734629400 | 7840.09 | -79.67 | -1.01 | 7852.08 | 7861.44 | 7816.79 | 0 |
| 1734543000 | 7919.76 | 11.43 | 0.14 | 7897.7 | 7939.71 | 7887.58 | 0 |
| 1734456600 | 7908.33 | -76.39 | -0.96 | 7994.05 | 7997.2 | 7894.18 | 0 |
| 1734370200 | 7984.72 | -57.16 | -0.71 | 8023.04 | 8044.71 | 7950.45 | 0 |
| 1734111000 | 8041.88 | -9.65 | -0.12 | 8045.49 | 8113.81 | 8019.44 | 0 |
| 1734024600 | 8051.53 | 22.16 | 0.28 | 8027.06 | 8068.8 | 8019.26 | 0 |
| 1733938200 | 8029.37 | -2.96 | -0.04 | 8023.13 | 8042 | 7991.06 | 0 |
| 1733851800 | 8032.33 | -6.6 | -0.08 | 8012 | 8043.5 | 7992.85 | 0 |
| 1733765400 | 8038.93 | 3.82 | 0.05 | 8049.27 | 8068.17 | 8012.29 | 0 |
| 1733506200 | 8035.11 | -25.63 | -0.32 | 8058.93 | 8068.68 | 8013 | 0 |
| 1733419800 | 8060.74 | -47.57 | -0.59 | 8100.63 | 8125.77 | 8039.09 | 0 |
| 1733333400 | 8108.31 | 46.97 | 0.58 | 8094.3 | 8135.57 | 8088.45 | 0 |
| 1733247000 | 8061.34 | 70.4 | 0.88 | 8086.82 | 8102.52 | 8061.34 | 0 |
| 1733160600 | 7990.94 | -21.44 | -0.27 | 7998.81 | 8032.11 | 7976.36 | 0 |
| 1732901400 | 8012.38 | -32.28 | -0.40 | 8024.37 | 8039.78 | 7987.33 | 0 |
| 1732815000 | 8044.66 | -7.32 | -0.09 | 8066.51 | 8082.97 | 8009.21 | 0 |
| 1732728600 | 8051.98 | 1.11 | 0.01 | 8042.52 | 8063.41 | 8012.8 | 0 |
| 1732642200 | 8050.87 | -96.72 | -1.19 | 8116.68 | 8132.39 | 8028.03 | 0 |
| 1732555800 | 8147.59 | 42.95 | 0.53 | 8107.01 | 8147.59 | 8096.88 | 0 |
| 1732296600 | 8104.64 | 41.57 | 0.52 | 8043.64 | 8105.98 | 8009.71 | 0 |
| 1732210200 | 8063.07 | -4 | -0.05 | 8077.15 | 8102.42 | 8028.41 | 0 |
| 1732123800 | 8067.07 | 47.19 | 0.59 | 8053.03 | 8098.98 | 8024.7 | 0 |
| 1732037400 | 8019.88 | -81.81 | -1.01 | 8116.31 | 8125.54 | 7989.03 | 0 |
| 1731951000 | 8101.69 | -48.4 | -0.59 | 8168.98 | 8170.66 | 8073.15 | 0 |
| 1731691800 | 8150.09 | -138.58 | -1.67 | 8245.01 | 8250.43 | 8140.31 | 0 |
| 1731605400 | 8288.67 | -176.69 | -2.09 | 8326.29 | 8340.23 | 8262.29 | 0 |
| 1731519000 | 8465.36 | 0 | 0.00 | 8465.36 | 8465.36 | 8465.36 | 0 |
| 1731432600 | 8465.36 | 0 | 0.00 | 8465.36 | 8465.36 | 8465.36 | 0 |
| 1731346200 | 8465.36 | 6.57 | 0.08 | 8480.24 | 8482.72 | 8443.89 | 0 |
| 1731087000 | 8458.79 | -26.31 | -0.31 | 8480.74 | 8485.43 | 8424 | 0 |
| 1731000600 | 8485.1 | 15.66 | 0.18 | 8458.14 | 8496.12 | 8442.91 | 0 |
| 1730914200 | 8469.44 | -78.28 | -0.92 | 8576.82 | 8609.18 | 8451.07 | 0 |
| 1730827800 | 8547.72 | 0.73 | 0.01 | 8537.02 | 8554.95 | 8506.84 | 0 |
| 1730741400 | 8546.99 | -27.43 | -0.32 | 8549.26 | 8580.2 | 8520.19 | 0 |
| 1730482200 | 8574.42 | -3.41 | -0.04 | 8572.81 | 8575.51 | 8539.56 | 0 |
| 1730395800 | 8577.83 | -21.91 | -0.25 | 8585.92 | 8585.92 | 8535.16 | 0 |
| 1730309400 | 8599.74 | -54.89 | -0.63 | 8633.05 | 8637.18 | 8588.29 | 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
