Premium
SBF T 80 DECR 40P (SBF8D)
EU
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 | 19.39 | 2.0968055886 | 924.74 | 947.03 | 891.46 | 0 | 0 | IX |
| 4 | -88.64 | -8.58274349565 | 1032.77 | 1035.19 | 856.39 | 0 | 0 | IX |
| 12 | -34.91 | -3.56573786566 | 979.04 | 1045.01 | 856.39 | 0 | 0 | IX |
| 26 | -32.06 | -3.284196724 | 976.19 | 1045.01 | 856.39 | 0 | 0 | IX |
| 52 | -69.73 | -6.8776754187 | 1013.86 | 1089.62 | 856.39 | 0 | 0 | IX |
| 156 | -61.2 | -6.08755334069 | 1005.33 | 1089.62 | 813.36 | 0 | 0 | IX |
| 260 | 197.72 | 26.4894628957 | 746.41 | 1142.13 | 719.24 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 944.13 | -0.99 | -0.10 | 944.14 | 945.63 | 938.22 | 0 |
| 1744821000 | 945.12 | -1.91 | -0.20 | 940.94 | 945.38 | 935.04 | 0 |
| 1744734600 | 947.03 | 16.21 | 1.74 | 935.27 | 947.03 | 935.27 | 0 |
| 1744648200 | 930.82 | 23.92 | 2.64 | 926.16 | 933.95 | 922.57 | 0 |
| 1744389000 | 906.9 | 4.96 | 0.55 | 910.68 | 912.52 | 891.46 | 0 |
| 1744302600 | 901.94 | 26.48 | 3.02 | 924.74 | 935.72 | 901.94 | 0 |
| 1744216200 | 875.46 | -26.68 | -2.96 | 881.42 | 890.57 | 867.32 | 0 |
| 1744129800 | 902.14 | 23.17 | 2.64 | 894.64 | 911.23 | 885.34 | 0 |
| 1744043400 | 878.97 | -146.12 | -14.25 | 866.56 | 918.99 | 856.39 | 0 |
| 1743787800 | 1025.09 | 0 | 0.00 | 1025.09 | 1025.09 | 1025.09 | 0 |
| 1743701400 | 1025.09 | 0 | 0.00 | 1025.09 | 1025.09 | 1025.09 | 0 |
| 1743615000 | 1025.09 | 0 | 0.00 | 1025.09 | 1025.09 | 1025.09 | 0 |
| 1743528600 | 1025.09 | 0 | 0.00 | 1025.09 | 1025.09 | 1025.09 | 0 |
| 1743442200 | 1025.09 | 0 | 0.00 | 1025.09 | 1025.09 | 1025.09 | 0 |
| 1743183000 | 1025.09 | 0 | 0.00 | 1025.09 | 1025.09 | 1025.09 | 0 |
| 1743096600 | 1025.09 | 0 | 0.00 | 1025.09 | 1025.09 | 1025.09 | 0 |
| 1743010200 | 1025.09 | 0 | 0.00 | 1025.09 | 1025.09 | 1025.09 | 0 |
| 1742923800 | 1025.09 | 8.03 | 0.79 | 1019.54 | 1028.82 | 1018.52 | 0 |
| 1742837400 | 1017.06 | -0.77 | -0.08 | 1026.16 | 1026.45 | 1014.21 | 0 |
| 1742578200 | 1017.83 | -7.31 | -0.71 | 1020.5 | 1021.27 | 1014.32 | 0 |
| 1742491800 | 1025.14 | -9.24 | -0.89 | 1032.77 | 1035.19 | 1019.12 | 0 |
| 1742405400 | 1034.38 | 2.01 | 0.19 | 1030.15 | 1035.5 | 1028.94 | 0 |
| 1742319000 | 1032.3699 | 5.61 | 0.55 | 1029.18 | 1036.88 | 1027.52 | 0 |
| 1742232600 | 1026.76 | 7.12 | 0.70 | 1021.95 | 1027.8699 | 1020.78 | 0 |
| 1741973400 | 1019.64 | 12.84 | 1.28 | 1003.5 | 1021.08 | 1002.6 | 0 |
| 1741887000 | 1006.8 | -8.24 | -0.81 | 1011.83 | 1017.45 | 1005.88 | 0 |
| 1741800600 | 1015.04 | 5.46 | 0.54 | 1016.66 | 1022.56 | 1010.27 | 0 |
| 1741714200 | 1009.58 | -14.54 | -1.42 | 1027.6099 | 1030.81 | 1007.16 | 0 |
| 1741627800 | 1024.1199 | -9.62 | -0.93 | 1039.75 | 1041.31 | 1024.1199 | 0 |
| 1741368600 | 1033.74 | -9.2 | -0.88 | 1037.96 | 1039.97 | 1026.51 | 0 |
| 1741282200 | 1042.94 | 17.75 | 1.73 | 1035.15 | 1045.01 | 1027.93 | 0 |
| 1741195800 | 1025.19 | 25.62 | 2.56 | 1017.41 | 1032.16 | 1015.74 | 0 |
| 1741109400 | 999.57 | -22.03 | -2.16 | 1012.73 | 1015.21 | 996.08 | 0 |
| 1741023000 | 1021.6 | 12.67 | 1.26 | 1014.68 | 1028.67 | 1010.62 | 0 |
| 1740763800 | 1008.93 | -4.09 | -0.40 | 1005.11 | 1008.93 | 1001.6 | 0 |
| 1740677400 | 1013.02 | -5.31 | -0.52 | 1013.51 | 1016.34 | 1008 | 0 |
| 1740591000 | 1018.33 | 6.59 | 0.65 | 1015.16 | 1021.43 | 1014.07 | 0 |
| 1740504600 | 1011.74 | -5.77 | -0.57 | 1014.2 | 1018.27 | 1011.31 | 0 |
| 1740418200 | 1017.51 | 1 | 0.10 | 1018.95 | 1022.31 | 1013.83 | 0 |
| 1740159000 | 1016.51 | 5.97 | 0.59 | 1016.76 | 1020.92 | 1013.46 | 0 |
| 1740072600 | 1010.54 | -2.47 | -0.24 | 1012.9 | 1018.48 | 1008.42 | 0 |
| 1739986200 | 1013.01 | -10.34 | -1.01 | 1024.41 | 1024.88 | 1011.65 | 0 |
| 1739899800 | 1023.35 | -2.68 | -0.26 | 1027.3 | 1027.3 | 1018.52 | 0 |
| 1739813400 | 1026.03 | 3.22 | 0.31 | 1023.83 | 1027.31 | 1022.27 | 0 |
| 1739554200 | 1022.81 | 3.59 | 0.35 | 1017.63 | 1025.9 | 1017.25 | 0 |
| 1739467800 | 1019.22 | 13.25 | 1.32 | 1017.89 | 1020.37 | 1013.16 | 0 |
| 1739381400 | 1005.97 | 0 | 0.00 | 1005.97 | 1005.97 | 1005.97 | 0 |
| 1739295000 | 1005.97 | 2.6 | 0.26 | 1003.67 | 1006.47 | 1001.75 | 0 |
| 1739208600 | 1003.37 | 4.47 | 0.45 | 1000.18 | 1004.15 | 998.97 | 0 |
| 1738949400 | 998.9 | -4.19 | -0.42 | 1004.22 | 1007.73 | 998.28 | 0 |
| 1738863000 | 1003.09 | 8.94 | 0.90 | 997.06 | 1004.85 | 993.23 | 0 |
| 1738776600 | 994.15 | -1.5 | -0.15 | 994.31 | 994.71 | 989.22 | 0 |
| 1738690200 | 995.65 | 7.19 | 0.73 | 992.29 | 996.36 | 984.27 | 0 |
| 1738603800 | 988.46 | -13.09 | -1.31 | 976.31 | 989.68 | 976.07 | 0 |
| 1738344600 | 1001.55 | 2.51 | 0.25 | 999.58 | 1003.02 | 997.8 | 0 |
| 1738258200 | 999.04 | 10.2 | 1.03 | 991.63 | 1000.99 | 989.33 | 0 |
| 1738171800 | 988.84 | -3.49 | -0.35 | 992.77 | 993.77 | 987.06 | 0 |
| 1738085400 | 992.33 | 5.73 | 0.58 | 988.71 | 997.75 | 988.08 | 0 |
| 1737999000 | 986.6 | 1.9 | 0.19 | 979.45 | 989.46 | 978.21 | 0 |
| 1737739800 | 984.7 | 3.74 | 0.38 | 987.3 | 993.84 | 982.91 | 0 |
| 1737653400 | 980.96 | 1.83 | 0.19 | 979.04 | 981.56 | 976.7 | 0 |
| 1737567000 | 979.13 | 2.26 | 0.23 | 978.9 | 984.68 | 977.02 | 0 |
| 1737480600 | 976.87 | 0 | 0.00 | 976.87 | 976.87 | 976.87 | 0 |
| 1737394200 | 976.87 | 3.95 | 0.41 | 975.15 | 979.49 | 971.58 | 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
