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 | -2.72 | -2.73366834171 | 99.5 | 99.9 | 94.56 | 450574 | 96.50368539 | DE |
| 4 | -7.42 | -7.12092130518 | 104.2 | 107.55 | 94.56 | 544341 | 100.36938614 | DE |
| 12 | -3.77 | -3.7493784187 | 100.55 | 107.55 | 94.56 | 486222 | 101.99063858 | DE |
| 26 | -5.52 | -5.39589442815 | 102.3 | 107.55 | 89.94 | 434814 | 98.99366535 | DE |
| 52 | 9.12 | 10.4038329911 | 87.66 | 107.55 | 87.5 | 440307 | 96.64506863 | DE |
| 156 | -1.06 | -1.08340147179 | 97.84 | 107.55 | 64.44 | 470871 | 87.56704191 | DE |
| 260 | 25.74 | 36.2331081081 | 71.04 | 107.55 | 45.91 | 493488 | 81.92087113 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 96.78 | 1.16 | 1.21 | 95.88 | 97.02 | 95.46 | 535406 |
| 1732210200 | 95.62 | 0.4 | 0.42 | 95.06 | 95.78 | 94.56 | 360220 |
| 1732123800 | 95.22 | -0.82 | -0.85 | 96.7 | 97.22 | 95.12 | 348238 |
| 1732037400 | 96.04 | -1.46 | -1.50 | 97.86 | 97.88 | 94.96 | 620977 |
| 1731951000 | 97.5 | -0.24 | -0.25 | 97.68 | 98.02 | 96.98 | 368194 |
| 1731691800 | 97.74 | -2.46 | -2.46 | 99.5 | 99.9 | 97.44 | 555239 |
| 1731605400 | 100.2 | 2.48 | 2.54 | 98.86 | 100.55 | 98.06 | 859204 |
| 1731519000 | 97.72 | 0.56 | 0.58 | 96.96 | 98.08 | 96.56 | 586050 |
| 1731432600 | 97.16 | -3.49 | -3.47 | 99.62 | 99.9 | 97.16 | 575175 |
| 1731346200 | 100.65 | 2.17 | 2.20 | 98.94 | 101.3 | 98.94 | 505549 |
| 1731087000 | 98.48 | 1.26 | 1.30 | 97.64 | 99.42 | 97.6 | 684248 |
| 1731000600 | 97.22 | -7.63 | -7.28 | 99 | 101.7 | 97.04 | 1513539 |
| 1730914200 | 104.85 | -0.4 | -0.38 | 106.1 | 107.55 | 104.35 | 641894 |
| 1730827800 | 105.25 | 0.75 | 0.72 | 104.4 | 105.7 | 104.25 | 314708 |
| 1730741400 | 104.5 | -0.8 | -0.76 | 104.8 | 105.2 | 104.4 | 588599 |
| 1730482200 | 105.3 | 1.7 | 1.64 | 104.6 | 105.6 | 104.4 | 373793 |
| 1730395800 | 103.6 | -0.7 | -0.67 | 103.45 | 104.25 | 102.85 | 611143 |
| 1730309400 | 104.3 | 0.25 | 0.24 | 103.6 | 104.75 | 103.45 | 429707 |
| 1730223000 | 104.05 | -1.75 | -1.65 | 106.4 | 106.4 | 104.05 | 444804 |
| 1730136600 | 105.8 | 1.3 | 1.24 | 104.95 | 106.05 | 104.5 | 285147 |
| 1729873800 | 104.5 | 0.2 | 0.19 | 104.2 | 105.25 | 104.2 | 262108 |
| 1729787400 | 104.3 | 0 | 0.00 | 104.4 | 105.05 | 104.15 | 331056 |
| 1729701000 | 104.3 | -0.75 | -0.71 | 104.75 | 105.3 | 103.55 | 462415 |
| 1729614600 | 105.05 | -0.8 | -0.76 | 105.75 | 105.85 | 104.45 | 331366 |
| 1729528200 | 105.85 | -0.5 | -0.47 | 106.05 | 106.7 | 105.55 | 413803 |
| 1729269000 | 106.35 | -0.1 | -0.09 | 105.95 | 106.95 | 105.65 | 628731 |
| 1729182600 | 106.45 | 1.95 | 1.87 | 104.5 | 106.9 | 104.4 | 531953 |
| 1729096200 | 104.5 | 0.95 | 0.92 | 101.5 | 104.95 | 101.4 | 632914 |
| 1729009800 | 103.55 | -1.2 | -1.15 | 105.05 | 105.7 | 102.8 | 455146 |
| 1728923400 | 104.75 | 1.05 | 1.01 | 103.85 | 104.8 | 103.8 | 249295 |
| 1728664200 | 103.7 | 0.9 | 0.88 | 102.75 | 103.7 | 102.5 | 309923 |
| 1728577800 | 102.8 | -1.25 | -1.20 | 103.75 | 103.95 | 102.15 | 365317 |
| 1728491400 | 104.05 | 2.2 | 2.16 | 101.75 | 104.25 | 101.75 | 385101 |
| 1728405000 | 101.85 | 0.4 | 0.39 | 101.15 | 102 | 100.85 | 555550 |
| 1728318600 | 101.45 | 0.1 | 0.10 | 101.8 | 101.85 | 100.25 | 393631 |
| 1728059400 | 101.35 | 0.75 | 0.75 | 100.5 | 102.1 | 100.05 | 449450 |
| 1727973000 | 100.6 | -1.75 | -1.71 | 101.75 | 101.9 | 100.15 | 350237 |
| 1727886600 | 102.35 | 0 | 0.00 | 102.3 | 102.85 | 101.65 | 401743 |
| 1727800200 | 102.35 | -0.95 | -0.92 | 103.6 | 104.25 | 102.05 | 480599 |
| 1727713800 | 103.3 | -1.4 | -1.34 | 104.2 | 105 | 103.3 | 611975 |
| 1727454600 | 104.7 | -0.9 | -0.85 | 105.4 | 105.8 | 104.7 | 633500 |
| 1727368200 | 105.6 | 0.35 | 0.33 | 106.65 | 107.35 | 105.3 | 559891 |
| 1727281800 | 105.25 | 1.25 | 1.20 | 103 | 105.5 | 102.7 | 597974 |
| 1727195400 | 104 | -0.25 | -0.24 | 102 | 104.9 | 101.55 | 800944 |
| 1727109000 | 104.25 | 1 | 0.97 | 103.15 | 105.05 | 102.3 | 512208 |
| 1726849800 | 103.25 | -1.35 | -1.29 | 104.15 | 104.65 | 103.25 | 894924 |
| 1726763400 | 104.6 | 2.25 | 2.20 | 103.3 | 104.9 | 102.7 | 562116 |
| 1726677000 | 102.35 | -1.2 | -1.16 | 103.7 | 103.7 | 102.15 | 326904 |
| 1726590600 | 103.55 | 1.05 | 1.02 | 103.05 | 103.9 | 102.95 | 501419 |
| 1726504200 | 102.5 | 0.55 | 0.54 | 101.9 | 103 | 101.6 | 418861 |
| 1726245000 | 101.95 | 0.35 | 0.34 | 102 | 102.65 | 101.25 | 375240 |
| 1726158600 | 101.6 | 2.9 | 2.94 | 103 | 103.05 | 100.25 | 507313 |
| 1726072200 | 98.7 | 0.88 | 0.90 | 99.92 | 100.05 | 97.84 | 421939 |
| 1725985800 | 97.82 | -0.52 | -0.53 | 98.06 | 98.72 | 97.54 | 368313 |
| 1725899400 | 98.34 | 1.68 | 1.74 | 97.14 | 98.42 | 96.86 | 283422 |
| 1725640200 | 96.66 | -1.04 | -1.06 | 97.42 | 98.52 | 96.3 | 417752 |
| 1725553800 | 97.7 | -1.48 | -1.49 | 98.8 | 99.36 | 97.7 | 235289 |
| 1725467400 | 99.18 | -1.32 | -1.31 | 99.5 | 99.88 | 98.26 | 435864 |
| 1725381000 | 100.5 | -1.5 | -1.47 | 101.95 | 102.7 | 99.5 | 361606 |
| 1725294600 | 102 | 0.8 | 0.79 | 101 | 102 | 100.5 | 240331 |
| 1725035400 | 101.2 | 0.3 | 0.30 | 100.55 | 101.7 | 100.55 | 548610 |
| 1724949000 | 100.9 | 1.68 | 1.69 | 99 | 101 | 98.88 | 251158 |
| 1724862600 | 99.22 | 0.6 | 0.61 | 98.98 | 99.96 | 98.7 | 212874 |
| 1724776200 | 98.62 | -1.02 | -1.02 | 99.5 | 99.56 | 98.54 | 272237 |
| 1724689800 | 99.64 | 0.46 | 0.46 | 99.06 | 99.86 | 99 | 174184 |
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
Premium
