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 | 3.7 | 3.34841628959 | 110.5 | 114.6 | 109.3 | 83818 | 112.38070391 | DE |
| 4 | 12.1 | 11.8511263467 | 102.1 | 114.6 | 101.7 | 97949 | 108.48611099 | DE |
| 12 | 12 | 11.7416829746 | 102.2 | 114.6 | 95.9 | 101241 | 102.6704398 | DE |
| 26 | 16.1 | 16.4118246687 | 98.1 | 114.6 | 94.9 | 97520 | 103.94141655 | DE |
| 52 | 9.75 | 9.33460986118 | 104.45 | 114.6 | 88.25 | 99696 | 100.55307473 | DE |
| 156 | 15.6 | 15.8215010142 | 98.6 | 114.6 | 77.48 | 103313 | 96.63367157 | DE |
| 260 | 25.15 | 28.2425603593 | 89.05 | 144.8 | 75 | 116411 | 103.00736232 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 112.7 | -0.1 | -0.09 | 113.2 | 113.4 | 112.3 | 76132 |
| 1737653400 | 112.8 | 0.4 | 0.36 | 112.2 | 113.2 | 111.9 | 79099 |
| 1737567000 | 112.4 | -0.3 | -0.27 | 112.7 | 114.7 | 111.7 | 113112 |
| 1737480600 | 112.7 | 2.1 | 1.90 | 110.6 | 113.2 | 110.4 | 125296 |
| 1737394200 | 110.6 | 0 | 0.00 | 110.5 | 110.8 | 109.3 | 54743 |
| 1737135000 | 110.6 | 0.7 | 0.64 | 110 | 111.2 | 109.5 | 127817 |
| 1737048600 | 109.9 | 0 | 0.00 | 110.2 | 110.2 | 108.4 | 146949 |
| 1736962200 | 109.9 | 2.3 | 2.14 | 108.1 | 110.3 | 107.8 | 159499 |
| 1736875800 | 107.6 | -2.4 | -2.18 | 109.6 | 109.6 | 107.6 | 145006 |
| 1736789400 | 110 | 3.8 | 3.58 | 109.9 | 112.6 | 109.4 | 185731 |
| 1736530200 | 106.2 | -0.4 | -0.38 | 106.2 | 108 | 105.9 | 79402 |
| 1736443800 | 106.6 | 1.3 | 1.23 | 105.1 | 108 | 105.1 | 64774 |
| 1736357400 | 105.3 | -2.4 | -2.23 | 107.5 | 108 | 104.1 | 79972 |
| 1736271000 | 107.7 | 1.8 | 1.70 | 105.9 | 107.9 | 105.2 | 126428 |
| 1736184600 | 105.9 | 3.8 | 3.72 | 102.2 | 105.9 | 102.2 | 103030 |
| 1735925400 | 102.1 | -0.6 | -0.58 | 102.5 | 102.7 | 101.7 | 46617 |
| 1735839000 | 102.7 | -0.8 | -0.77 | 103.5 | 104 | 102.4 | 64794 |
| 1735666200 | 103.5 | 1.1 | 1.07 | 102.2 | 103.5 | 102.1 | 27438 |
| 1735579800 | 102.4 | 0.3 | 0.29 | 102.1 | 103.1 | 102.1 | 70350 |
| 1735320600 | 102.1 | 0.3 | 0.29 | 101.8 | 102.3 | 101.7 | 51402 |
| 1735061400 | 101.8 | 0.3 | 0.30 | 101.7 | 102.7 | 101.7 | 20139 |
| 1734975000 | 101.5 | -0.7 | -0.68 | 101.9 | 102.3 | 101.3 | 56380 |
| 1734715800 | 102.2 | 0.9 | 0.89 | 101 | 102.2 | 100.6 | 261340 |
| 1734629400 | 101.3 | -0.8 | -0.78 | 101.4 | 101.7 | 100.7 | 104920 |
| 1734543000 | 102.1 | 0.8 | 0.79 | 101.8 | 102.4 | 101.7 | 83233 |
| 1734456600 | 101.3 | 0.1 | 0.10 | 100.8 | 102.2 | 99.95 | 85211 |
| 1734370200 | 101.2 | -0.9 | -0.88 | 101.5 | 101.7 | 100.5 | 68407 |
| 1734111000 | 102.1 | -0.1 | -0.10 | 102 | 102.6 | 101.5 | 142733 |
| 1734024600 | 102.2 | 2.3 | 2.30 | 101.8 | 103.1 | 100.9 | 140011 |
| 1733938200 | 99.9 | 1.9 | 1.94 | 98 | 99.9 | 97.1 | 132809 |
| 1733851800 | 98 | -0.2 | -0.20 | 97.95 | 99.05 | 97.2 | 140899 |
| 1733765400 | 98.2 | 0.5 | 0.51 | 97.7 | 98.2 | 96.9 | 54245 |
| 1733506200 | 97.7 | 0.05 | 0.05 | 97.65 | 97.8 | 97 | 63348 |
| 1733419800 | 97.65 | 0.35 | 0.36 | 97.25 | 97.85 | 97.15 | 59493 |
| 1733333400 | 97.3 | 0.3 | 0.31 | 97.05 | 97.35 | 95.9 | 66683 |
| 1733247000 | 97 | -0.5 | -0.51 | 97.6 | 97.85 | 96.8 | 83033 |
| 1733160600 | 97.5 | -1.35 | -1.37 | 98.65 | 98.65 | 97 | 81422 |
| 1732901400 | 98.85 | -0.2 | -0.20 | 98.55 | 98.9 | 98.15 | 60752 |
| 1732815000 | 99.05 | -0.75 | -0.75 | 99.75 | 100.1 | 98.7 | 36884 |
| 1732728600 | 99.8 | 1.1 | 1.11 | 98.75 | 99.9 | 98.65 | 76554 |
| 1732642200 | 98.7 | 0.65 | 0.66 | 97.9 | 100.1 | 97.8 | 77511 |
| 1732555800 | 98.05 | -0.65 | -0.66 | 99.05 | 99.5 | 98.05 | 228651 |
| 1732296600 | 98.7 | 2.2 | 2.28 | 96.6 | 98.75 | 96.5 | 59778 |
| 1732210200 | 96.5 | -1 | -1.03 | 97.3 | 97.7 | 96 | 99519 |
| 1732123800 | 97.5 | -0.45 | -0.46 | 98 | 98.65 | 97 | 71867 |
| 1732037400 | 97.95 | 0.2 | 0.20 | 97.85 | 98.35 | 97.25 | 132917 |
| 1731951000 | 97.75 | -0.6 | -0.61 | 98.35 | 98.5 | 96.5 | 124265 |
| 1731691800 | 98.35 | -0.65 | -0.66 | 98.45 | 99.6 | 97.65 | 147251 |
| 1731605400 | 99 | -4 | -3.88 | 101.4 | 101.6 | 98.95 | 172736 |
| 1731519000 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1731432600 | 103 | 0.4 | 0.39 | 102.2 | 103.6 | 101.3 | 118208 |
| 1731346200 | 102.6 | 0.3 | 0.29 | 103 | 104.5 | 102.6 | 110435 |
| 1731087000 | 102.3 | 1 | 0.99 | 101.5 | 102.3 | 101 | 168491 |
| 1731000600 | 101.3 | 0.8 | 0.80 | 99.1 | 101.5 | 99.1 | 192545 |
| 1730914200 | 100.5 | -2.5 | -2.43 | 103.1 | 104 | 100.5 | 111876 |
| 1730827800 | 103 | 0.1 | 0.10 | 102.7 | 103.4 | 102.1 | 70236 |
| 1730741400 | 102.9 | 0.4 | 0.39 | 102.2 | 103.5 | 102.2 | 45339 |
| 1730482200 | 102.5 | 0 | 0.00 | 102.5 | 103.4 | 101.4 | 84280 |
| 1730395800 | 102.5 | -4.1 | -3.85 | 106.5 | 106.5 | 101.5 | 180318 |
| 1730309400 | 106.6 | 0 | 0.00 | 106.4 | 110.4 | 105.7 | 266301 |
| 1730223000 | 106.6 | 0.1 | 0.09 | 106.5 | 107.1 | 105.5 | 109229 |
| 1730136600 | 106.5 | 1.6 | 1.53 | 105.1 | 106.7 | 105.1 | 94236 |
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
