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 | 0.36 | 0.364225010117 | 98.84 | 99.72 | 96.02 | 874628 | 98.302544 | DE |
| 4 | -8.2 | -7.63500931099 | 107.4 | 112.9 | 96.02 | 806475 | 102.79726065 | DE |
| 12 | -6.7 | -6.32672332389 | 105.9 | 115 | 96.02 | 680595 | 105.86582239 | DE |
| 26 | -22.25 | -18.3202964183 | 121.45 | 141.1 | 96.02 | 583773 | 113.95813989 | DE |
| 52 | -57.95 | -36.8755965638 | 157.15 | 161.05 | 96.02 | 499056 | 123.98956335 | DE |
| 156 | -98.9 | -49.9242806663 | 198.1 | 218 | 96.02 | 443377 | 161.32388157 | DE |
| 260 | -65.45 | -39.750986942 | 164.65 | 218 | 96.02 | 448898 | 160.98230191 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 99.2 | 2.2 | 2.27 | 97.94 | 99.26 | 97.52 | 663738 |
| 1740072600 | 97 | -0.34 | -0.35 | 97.14 | 98.08 | 96.02 | 680859 |
| 1739986200 | 97.34 | -0.66 | -0.67 | 98.08 | 98.32 | 97.02 | 686781 |
| 1739899800 | 98 | -1.72 | -1.72 | 99.6 | 99.66 | 96.6 | 1021221 |
| 1739813400 | 99.72 | 0.94 | 0.95 | 98.18 | 99.72 | 97.34 | 967514 |
| 1739554200 | 98.78 | -0.2 | -0.20 | 98.84 | 99.64 | 98.38 | 1016767 |
| 1739467800 | 98.98 | 1.12 | 1.14 | 100 | 100.85 | 98.1 | 1055063 |
| 1739381400 | 97.86 | 0.08 | 0.08 | 98.86 | 99.6 | 97.74 | 889224 |
| 1739295000 | 97.78 | -1.64 | -1.65 | 98.88 | 99.3 | 97.78 | 812388 |
| 1739208600 | 99.42 | -1.23 | -1.22 | 100.95 | 101.1 | 99.08 | 797590 |
| 1738949400 | 100.65 | -4.95 | -4.69 | 105.05 | 105.1 | 100.25 | 1046420 |
| 1738863000 | 105.6 | 3.3 | 3.23 | 105 | 106.6 | 103.6 | 1139797 |
| 1738776600 | 102.3 | -3.85 | -3.63 | 105.7 | 106.4 | 101.9 | 704717 |
| 1738690200 | 106.15 | -1.8 | -1.67 | 106 | 107.1 | 104.8 | 1077786 |
| 1738603800 | 107.95 | -2.25 | -2.04 | 106.85 | 109.35 | 106.7 | 822650 |
| 1738344600 | 110.2 | 0.2 | 0.18 | 110.1 | 110.7 | 109.4 | 472977 |
| 1738258200 | 110 | 1.15 | 1.06 | 109.35 | 110.55 | 108.35 | 515302 |
| 1738171800 | 108.85 | -2.85 | -2.55 | 110.75 | 111 | 108.7 | 451450 |
| 1738085400 | 111.7 | 0.55 | 0.49 | 111 | 112.9 | 110.8 | 734837 |
| 1737999000 | 111.15 | 0.65 | 0.59 | 109.75 | 111.7 | 109.5 | 591498 |
| 1737739800 | 110.5 | 4.75 | 4.49 | 107.4 | 110.7 | 107.3 | 644668 |
| 1737653400 | 105.75 | 0.25 | 0.24 | 105.65 | 107.25 | 105.4 | 494793 |
| 1737567000 | 105.5 | -1.15 | -1.08 | 106.15 | 106.95 | 105.35 | 493554 |
| 1737480600 | 106.65 | -0.95 | -0.88 | 107.25 | 107.35 | 105.9 | 401393 |
| 1737394200 | 107.6 | 0.2 | 0.19 | 107.8 | 108.2 | 106.2 | 532518 |
| 1737135000 | 107.4 | 3 | 2.87 | 105 | 107.6 | 104.95 | 670046 |
| 1737048600 | 104.4 | 1.6 | 1.56 | 103.85 | 105.25 | 103.35 | 633712 |
| 1736962200 | 102.8 | -1.15 | -1.11 | 104.35 | 104.9 | 102.8 | 675493 |
| 1736875800 | 103.95 | -0.8 | -0.76 | 105.6 | 107.15 | 103.95 | 470887 |
| 1736789400 | 104.75 | 0 | 0.00 | 104 | 105.35 | 103.95 | 532130 |
| 1736530200 | 104.75 | -4.35 | -3.99 | 108.35 | 108.75 | 104.75 | 703231 |
| 1736443800 | 109.1 | 1.1 | 1.02 | 107.6 | 109.6 | 107 | 410682 |
| 1736357400 | 108 | -0.75 | -0.69 | 108.1 | 109.35 | 107.25 | 564615 |
| 1736271000 | 108.75 | 0.35 | 0.32 | 108.7 | 110.7 | 108.2 | 594529 |
| 1736184600 | 108.4 | 3.15 | 2.99 | 105.05 | 108.75 | 104.6 | 656579 |
| 1735925400 | 105.25 | -3.35 | -3.08 | 108.55 | 108.65 | 104.9 | 832730 |
| 1735839000 | 108.6 | -0.4 | -0.37 | 109.55 | 109.65 | 107.15 | 295009 |
| 1735666200 | 109 | 0.85 | 0.79 | 107.6 | 109.2 | 107.55 | 162708 |
| 1735579800 | 108.15 | -1.35 | -1.23 | 108.8 | 109.9 | 107.75 | 383718 |
| 1735320600 | 109.5 | 1.9 | 1.77 | 107.6 | 109.5 | 107.6 | 363584 |
| 1735061400 | 107.6 | 0.1 | 0.09 | 108.25 | 108.55 | 107.6 | 102964 |
| 1734975000 | 107.5 | -0.55 | -0.51 | 108 | 108 | 106.45 | 404696 |
| 1734715800 | 108.05 | -0.6 | -0.55 | 107.7 | 108.75 | 107.15 | 1678755 |
| 1734629400 | 108.65 | 0.65 | 0.60 | 106 | 108.65 | 105.45 | 571293 |
| 1734543000 | 108 | -3.35 | -3.01 | 111.65 | 111.65 | 107.2 | 677247 |
| 1734456600 | 111.35 | -0.75 | -0.67 | 110.85 | 112.15 | 110.45 | 832242 |
| 1734370200 | 112.1 | -1.85 | -1.62 | 112.9 | 113.15 | 111.45 | 649692 |
| 1734111000 | 113.95 | 0.05 | 0.04 | 113.4 | 115 | 113 | 662149 |
| 1734024600 | 113.9 | 1.95 | 1.74 | 112.75 | 113.9 | 112.35 | 756921 |
| 1733938200 | 111.95 | -0.4 | -0.36 | 112.1 | 113.05 | 111.2 | 802289 |
| 1733851800 | 112.35 | 0.55 | 0.49 | 111.4 | 112.7 | 110.85 | 824696 |
| 1733765400 | 111.8 | 2.95 | 2.71 | 110 | 112.55 | 110 | 802300 |
| 1733506200 | 108.85 | 1.5 | 1.40 | 107.75 | 108.85 | 107.55 | 543290 |
| 1733419800 | 107.35 | 3.05 | 2.92 | 104 | 107.6 | 103.95 | 699125 |
| 1733333400 | 104.3 | -0.95 | -0.90 | 105.8 | 106.35 | 104.3 | 776937 |
| 1733247000 | 105.25 | -0.6 | -0.57 | 106.5 | 106.55 | 105.2 | 622413 |
| 1733160600 | 105.85 | -0.05 | -0.05 | 104.55 | 106.75 | 104.4 | 567789 |
| 1732901400 | 105.9 | -0.45 | -0.42 | 105.9 | 106.3 | 103.8 | 630661 |
| 1732815000 | 106.35 | 0.4 | 0.38 | 106 | 107.2 | 105.35 | 463748 |
| 1732728600 | 105.95 | 0.2 | 0.19 | 105.35 | 106.15 | 104.35 | 348281 |
| 1732642200 | 105.75 | -1.5 | -1.40 | 105.8 | 107.1 | 104.6 | 524929 |
| 1732555800 | 107.25 | 0.6 | 0.56 | 106 | 107.6 | 105.7 | 1335272 |
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
