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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 82.229 | -1.87 | -2.22 | 83.344 | 83.444 | 82.229 | 1037 |
| 1741627800 | 84.094 | -0.93 | -1.09 | 85.458 | 85.458 | 84.094 | 862 |
| 1741368600 | 85.022 | -1.34 | -1.55 | 85.71 | 85.71 | 85.022 | 376 |
| 1741282200 | 86.364 | -0.38 | -0.44 | 86.843 | 86.843 | 85.714 | 855 |
| 1741195800 | 86.745 | -2.19 | -2.46 | 87.978 | 87.978 | 86.57 | 1067 |
| 1741109400 | 88.934 | -2.59 | -2.82 | 89.953 | 89.957 | 88.934 | 20 |
| 1741023000 | 91.519 | 0.55 | 0.60 | 92.507 | 92.507 | 91.519 | 1825 |
| 1740763800 | 90.97 | -1.23 | -1.33 | 91.122 | 91.122 | 90.97 | 732 |
| 1740677400 | 92.198 | 0.37 | 0.40 | 92.12 | 92.471 | 92.12 | 727 |
| 1740591000 | 91.828 | 0.03 | 0.03 | 91.828 | 91.828 | 91.828 | 6 |
| 1740504600 | 91.8 | -1.06 | -1.14 | 92.119 | 92.134 | 91.8 | 325 |
| 1740418200 | 92.86 | -1.45 | -1.54 | 92.826 | 93.173 | 92.826 | 758 |
| 1740159000 | 94.31 | -0.3 | -0.32 | 93.97 | 94.31 | 93.97 | 3 |
| 1740072600 | 94.613 | -0.01 | -0.01 | 94.679 | 94.722 | 94.613 | 175 |
| 1739986200 | 94.624 | 0.1 | 0.11 | 94.624 | 94.624 | 94.624 | 0 |
| 1739899800 | 94.519 | 0.33 | 0.35 | 94.519 | 94.519 | 94.519 | 0 |
| 1739813400 | 94.194 | 0.25 | 0.26 | 94.194 | 94.194 | 94.194 | 0 |
| 1739554200 | 93.947 | -0.12 | -0.13 | 94.292 | 94.292 | 93.947 | 203 |
| 1739467800 | 94.066 | 0.1 | 0.10 | 93.679 | 94.066 | 93.679 | 1 |
| 1739381400 | 93.968 | -0.55 | -0.58 | 94.278 | 94.278 | 93.75 | 902 |
| 1739295000 | 94.513 | 0.06 | 0.06 | 94.55 | 94.581 | 94.513 | 87 |
| 1739208600 | 94.454 | 0.16 | 0.17 | 94.454 | 94.454 | 94.454 | 0 |
| 1738949400 | 94.295 | -0.19 | -0.20 | 94.339 | 94.603 | 94.295 | 307 |
| 1738863000 | 94.48 | 0.95 | 1.01 | 94.236 | 94.516 | 94.236 | 729 |
| 1738776600 | 93.535 | -0.61 | -0.65 | 93.543 | 93.543 | 93.535 | 1 |
| 1738690200 | 94.148 | -0.02 | -0.02 | 94.043 | 94.164 | 93.611 | 1626 |
| 1738603800 | 94.168 | -1.23 | -1.29 | 94.221 | 94.221 | 93.953 | 1090 |
| 1738344600 | 95.397 | 1.55 | 1.65 | 94.869 | 95.397 | 94.869 | 376 |
| 1738258200 | 93.845 | -0.59 | -0.63 | 94.28 | 94.28 | 93.845 | 147 |
| 1738171800 | 94.439 | 0.78 | 0.84 | 94.439 | 94.439 | 94.439 | 0 |
| 1738085400 | 93.656 | 1.7 | 1.85 | 93.496 | 93.656 | 93.4 | 55 |
| 1737999000 | 91.954 | -2.5 | -2.65 | 92.967 | 92.968 | 91.472 | 611 |
| 1737739800 | 94.457 | -0.2 | -0.21 | 94.652 | 94.652 | 94.389 | 24 |
| 1737653400 | 94.657 | 0.49 | 0.52 | 94.657 | 94.657 | 94.657 | 0 |
| 1737567000 | 94.168 | 0 | 0.00 | 94.168 | 94.168 | 94.168 | 0 |
| 1737480600 | 94.168 | 0.36 | 0.38 | 93.836 | 94.244 | 93.836 | 32 |
| 1737394200 | 93.808 | -0.12 | -0.13 | 94.241 | 94.241 | 93.672 | 425 |
| 1737135000 | 93.927 | -0.04 | -0.04 | 93.657 | 93.965 | 93.657 | 5854 |
| 1737048600 | 93.967 | 2.2 | 2.40 | 93.985 | 94.021 | 93.967 | 29 |
| 1736962200 | 91.764 | -0.74 | -0.80 | 91.764 | 91.764 | 91.764 | 0 |
| 1736875800 | 92.505 | 0.63 | 0.68 | 92.505 | 92.505 | 92.505 | 0 |
| 1736789400 | 91.878 | 0.02 | 0.02 | 91.954 | 91.954 | 91.748 | 875 |
| 1736530200 | 91.86 | -1 | -1.07 | 92.832 | 92.832 | 91.86 | 11 |
| 1736443800 | 92.856 | 0.29 | 0.31 | 92.709 | 92.886 | 92.709 | 2342 |
| 1736357400 | 92.57 | -0.35 | -0.38 | 92.771 | 92.911 | 92.57 | 2379 |
| 1736271000 | 92.924 | -0.71 | -0.75 | 92.829 | 92.924 | 92.829 | 2 |
| 1736184600 | 93.63 | 0.97 | 1.04 | 93.248 | 93.63 | 93.071 | 3056 |
| 1735925400 | 92.664 | -0 | -0.00 | 92.658 | 92.664 | 92.658 | 1 |
| 1735839000 | 92.666 | 0.82 | 0.89 | 92.453 | 92.9 | 92.453 | 153 |
| 1735666200 | 91.846 | 0.42 | 0.46 | 91.846 | 91.846 | 91.846 | 5 |
| 1735579800 | 91.425 | -1.91 | -2.05 | 92.49 | 92.49 | 91.425 | 136 |
| 1735320600 | 93.335 | 0.18 | 0.19 | 93.476 | 93.653 | 93.335 | 67 |
| 1735061400 | 93.159 | 0.89 | 0.96 | 93.077 | 93.159 | 93.077 | 1 |
| 1734975000 | 92.271 | 0.33 | 0.35 | 92.585 | 92.585 | 92.197 | 3552 |
| 1734715800 | 91.945 | -0.21 | -0.22 | 91.293 | 91.945 | 90.769 | 39 |
| 1734629400 | 92.152 | -1.49 | -1.59 | 91.738 | 92.301 | 91.738 | 3751 |
| 1734543000 | 93.641 | 0.27 | 0.29 | 93.483 | 93.641 | 93.483 | 11 |
| 1734456600 | 93.37 | -0.16 | -0.17 | 93.37 | 93.37 | 93.37 | 2 |
| 1734370200 | 93.531 | 0.15 | 0.16 | 93.163 | 93.531 | 93.163 | 107 |
| 1734111000 | 93.383 | -0.51 | -0.54 | 93.787 | 93.787 | 93.383 | 1 |
| 1734024600 | 93.89 | 0.89 | 0.96 | 93.533 | 93.89 | 93.473 | 40 |
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
