Premium
SBF Top 80 (SBF80)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.84 | 1.84838816151 | 1181.57 | 1209.25 | 1181.29 | 0 | 0 | IX |
| 4 | 0.21 | 0.0174534574468 | 1203.2 | 1211.68 | 1162.15 | 0 | 0 | IX |
| 12 | -20.95 | -1.71109804306 | 1224.36 | 1236.86 | 1161.26 | 0 | 0 | IX |
| 26 | -25.93 | -2.10926188036 | 1229.34 | 1259.52 | 1133.43 | 0 | 0 | IX |
| 52 | -28.01 | -2.27460980007 | 1231.42 | 1357.53 | 1133.43 | 0 | 0 | IX |
| 156 | -136.61 | -10.1946239608 | 1340.02 | 1357.53 | 976.11 | 0 | 0 | IX |
| 260 | 55.74 | 4.85679681442 | 1147.67 | 1357.53 | 689.02 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 1203.41 | -0.38 | -0.03 | 1202.2 | 1209.25 | 1196.43 | 0 |
| 1736184600 | 1203.79 | 21.78 | 1.84 | 1187.76 | 1208.9 | 1187.76 | 0 |
| 1735925400 | 1182.01 | -14.4 | -1.20 | 1196.56 | 1196.91 | 1181.29 | 0 |
| 1735839000 | 1196.41 | -0.21 | -0.02 | 1199.46 | 1202.78 | 1186.64 | 0 |
| 1735666200 | 1196.6199 | 12.27 | 1.04 | 1181.57 | 1197.33 | 1181.56 | 0 |
| 1735579800 | 1184.35 | -4.51 | -0.38 | 1185.97 | 1191.71 | 1182.15 | 0 |
| 1735320600 | 1188.8599 | 9.45 | 0.80 | 1181.6199 | 1188.8599 | 1179.9 | 0 |
| 1735061400 | 1179.41 | 3.43 | 0.29 | 1179.35 | 1185.27 | 1179.35 | 0 |
| 1734975000 | 1175.98 | -0.55 | -0.05 | 1173.48 | 1178.76 | 1169.25 | 0 |
| 1734715800 | 1176.53 | 0.01 | 0.00 | 1167.33 | 1177.8699 | 1162.15 | 0 |
| 1734629400 | 1176.52 | -15.95 | -1.34 | 1174.1 | 1182.74 | 1173.06 | 0 |
| 1734543000 | 1192.47 | 3.01 | 0.25 | 1193.41 | 1195.42 | 1189.98 | 0 |
| 1734456600 | 1189.46 | -4.23 | -0.35 | 1187.77 | 1194.06 | 1186.07 | 0 |
| 1734370200 | 1193.69 | -8.86 | -0.74 | 1200.07 | 1201.66 | 1187.77 | 0 |
| 1734111000 | 1202.55 | -2.57 | -0.21 | 1204.41 | 1210.06 | 1201.05 | 0 |
| 1734024600 | 1205.1199 | -2.92 | -0.24 | 1211.04 | 1211.68 | 1204.47 | 0 |
| 1733938200 | 1208.04 | -2.1 | -0.17 | 1203.2 | 1209.83 | 1201.73 | 0 |
| 1733851800 | 1210.14 | 0 | 0.00 | 1210.14 | 1210.14 | 1210.14 | 0 |
| 1733765400 | 1210.14 | 6.82 | 0.57 | 1210.8699 | 1213.64 | 1206.56 | 0 |
| 1733506200 | 1203.32 | 13.28 | 1.12 | 1191.58 | 1204.68 | 1191.45 | 0 |
| 1733419800 | 1190.04 | 15.18 | 1.29 | 1173.3599 | 1191.47 | 1173.3599 | 0 |
| 1733333400 | 1174.8599 | 11.35 | 0.98 | 1164.34 | 1177.49 | 1164.26 | 0 |
| 1733247000 | 1163.51 | -3.53 | -0.30 | 1168.2 | 1175.79 | 1161.26 | 0 |
| 1733160600 | 1167.04 | -10.02 | -0.85 | 1163.56 | 1175.28 | 1161.81 | 0 |
| 1732901400 | 1177.06 | 3.63 | 0.31 | 1169.42 | 1177.14 | 1168.57 | 0 |
| 1732815000 | 1173.43 | -0.14 | -0.01 | 1169.16 | 1176.71 | 1169.16 | 0 |
| 1732728600 | 1173.57 | 0 | 0.00 | 1173.57 | 1173.57 | 1173.57 | 0 |
| 1732642200 | 1173.57 | -11.68 | -0.99 | 1176.54 | 1182.85 | 1172.47 | 0 |
| 1732555800 | 1185.25 | 5.72 | 0.48 | 1188.79 | 1190.77 | 1176.6199 | 0 |
| 1732296600 | 1179.53 | 5.71 | 0.49 | 1178.16 | 1181.06 | 1163.69 | 0 |
| 1732210200 | 1173.82 | -1.75 | -0.15 | 1175.14 | 1177.79 | 1165.6199 | 0 |
| 1732123800 | 1175.57 | -5.04 | -0.43 | 1187.2 | 1187.67 | 1173.8599 | 0 |
| 1732037400 | 1180.6099 | -8.41 | -0.71 | 1190.79 | 1194.26 | 1166.39 | 0 |
| 1731951000 | 1189.02 | 0.32 | 0.03 | 1190.1 | 1194.14 | 1183.19 | 0 |
| 1731691800 | 1188.7 | -2.7 | -0.23 | 1182.78 | 1197.8599 | 1181.84 | 0 |
| 1731605400 | 1191.4 | 17.57 | 1.50 | 1181.95 | 1192.94 | 1176.08 | 0 |
| 1731519000 | 1173.83 | -5.93 | -0.50 | 1175.21 | 1183.6 | 1166.59 | 0 |
| 1731432600 | 1179.76 | -28.33 | -2.35 | 1195.67 | 1196.49 | 1178.33 | 0 |
| 1731346200 | 1208.09 | 9.64 | 0.80 | 1206.82 | 1213.48 | 1206.2 | 0 |
| 1731087000 | 1198.45 | -6.82 | -0.57 | 1204.67 | 1205.8599 | 1194.96 | 0 |
| 1731000600 | 1205.27 | 11.24 | 0.94 | 1194.94 | 1208.2 | 1194.5 | 0 |
| 1730914200 | 1194.03 | -8.44 | -0.70 | 1210.89 | 1224.8699 | 1190.63 | 0 |
| 1730827800 | 1202.47 | 5.5 | 0.46 | 1197.8599 | 1203.07 | 1194.95 | 0 |
| 1730741400 | 1196.97 | -3.47 | -0.29 | 1196.82 | 1205.05 | 1196.13 | 0 |
| 1730482200 | 1200.44 | 8.43 | 0.71 | 1191.8599 | 1204.05 | 1191.8599 | 0 |
| 1730395800 | 1192.01 | -0.37 | -0.03 | 1188.94 | 1194.9 | 1185.6 | 0 |
| 1730309400 | 1192.38 | -16.57 | -1.37 | 1201.8 | 1202.59 | 1189.22 | 0 |
| 1730223000 | 1208.95 | -7.17 | -0.59 | 1220.69 | 1224.3599 | 1208.23 | 0 |
| 1730136600 | 1216.1199 | 10.59 | 0.88 | 1211.77 | 1217.81 | 1205.54 | 0 |
| 1729873800 | 1205.53 | -6.43 | -0.53 | 1206.15 | 1210.55 | 1201.54 | 0 |
| 1729787400 | 1211.96 | -2.2 | -0.18 | 1216.93 | 1222.8 | 1211.96 | 0 |
| 1729701000 | 1214.16 | -5.24 | -0.43 | 1215.14 | 1224.93 | 1213.58 | 0 |
| 1729614600 | 1219.4 | -14.04 | -1.14 | 1215.8599 | 1221.24 | 1209.91 | 0 |
| 1729528200 | 1233.44 | 0 | 0.00 | 1233.44 | 1233.44 | 1233.44 | 0 |
| 1729269000 | 1233.44 | 5.79 | 0.47 | 1225.66 | 1236.8599 | 1225.66 | 0 |
| 1729182600 | 1227.65 | 9.97 | 0.82 | 1218.8699 | 1235.28 | 1218.56 | 0 |
| 1729096200 | 1217.68 | 1.65 | 0.14 | 1207.16 | 1220.57 | 1207.16 | 0 |
| 1729009800 | 1216.03 | -4.9 | -0.40 | 1224.3599 | 1225.1099 | 1215.63 | 0 |
| 1728923400 | 1220.93 | 0.9 | 0.07 | 1219.89 | 1220.93 | 1212.34 | 0 |
| 1728664200 | 1220.03 | 6.53 | 0.54 | 1212.35 | 1220.78 | 1211.95 | 0 |
| 1728577800 | 1213.5 | -4.79 | -0.39 | 1215.93 | 1218.23 | 1211.29 | 0 |
| 1728491400 | 1218.29 | 9.54 | 0.79 | 1209.88 | 1218.8599 | 1208.34 | 0 |
| 1728405000 | 1208.75 | -6.43 | -0.53 | 1203.77 | 1211.25 | 1201.79 | 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
