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 | -9.2 | -10.9654350417 | 83.9 | 85.75 | 72.9 | 122420 | 80.1526641 | DE |
| 4 | 4.55 | 6.48610121169 | 70.15 | 85.75 | 63.5 | 143053 | 73.72796437 | DE |
| 12 | -31.7 | -29.7932330827 | 106.4 | 108.7 | 63.5 | 111497 | 80.38093164 | DE |
| 26 | -37.3 | -33.3035714286 | 112 | 123.3 | 63.5 | 91897 | 94.17830918 | DE |
| 52 | -86.85 | -53.7604456825 | 161.55 | 170.75 | 63.5 | 91101 | 107.47309013 | DE |
| 156 | -151.9 | -67.0344218888 | 226.6 | 231.2 | 63.5 | 79108 | 136.19255237 | DE |
| 260 | -15.8 | -17.4585635359 | 90.5 | 243 | 48.86 | 83221 | 132.57348967 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 75.7 | -2.45 | -3.13 | 76.4 | 77.2 | 74.6 | 79783 |
| 1732901400 | 78.15 | -0.8 | -1.01 | 78.9 | 79.9 | 77.45 | 63752 |
| 1732815000 | 78.95 | 0.65 | 0.83 | 79.55 | 81.1 | 78.55 | 76814 |
| 1732728600 | 78.3 | -5.05 | -6.06 | 82.15 | 83.3 | 77.7 | 134111 |
| 1732642200 | 83.35 | -1.4 | -1.65 | 83.9 | 85.75 | 81.8 | 257641 |
| 1732555800 | 84.75 | 11.55 | 15.78 | 74.4 | 84.75 | 74.4 | 476437 |
| 1732296600 | 73.2 | 4.95 | 7.25 | 68.8 | 75.3 | 66.5 | 256110 |
| 1732210200 | 68.25 | 4.75 | 7.48 | 68 | 76.95 | 65.599999 | 412965 |
| 1732123800 | 63.5 | -1.5 | -2.31 | 65.7 | 66.15 | 63.5 | 131023 |
| 1732037400 | 65 | 0.1 | 0.15 | 65.65 | 66.15 | 63.5 | 89357 |
| 1731951000 | 64.9 | -1.65 | -2.48 | 65.25 | 66.3 | 63.75 | 129407 |
| 1731691800 | 66.55 | -3.05 | -4.38 | 68.55 | 68.8 | 66.55 | 74279 |
| 1731605400 | 69.6 | 3.1 | 4.66 | 66.95 | 69.8 | 66.25 | 178511 |
| 1731519000 | 66.5 | -2.25 | -3.27 | 68.1 | 68.5 | 66.2 | 73948 |
| 1731432600 | 68.75 | -1.45 | -2.07 | 67.5 | 71.25 | 67 | 78750 |
| 1731346200 | 70.2 | 0.8 | 1.15 | 70 | 71.4 | 69.5 | 50746 |
| 1731087000 | 69.4 | -1.2 | -1.70 | 70.6 | 71.35 | 69.3 | 58087 |
| 1731000600 | 70.6 | 1.4 | 2.02 | 69.25 | 71.5 | 68.65 | 77657 |
| 1730914200 | 69.2 | -1 | -1.42 | 69.5 | 71.4 | 68.5 | 83723 |
| 1730827800 | 70.2 | -0.1 | -0.14 | 70.15 | 71.05 | 69.3 | 77961 |
| 1730741400 | 70.3 | -2.9 | -3.96 | 72.8 | 73.2 | 70.25 | 70079 |
| 1730482200 | 73.2 | 0.75 | 1.04 | 72.3 | 73.5 | 71.2 | 44623 |
| 1730395800 | 72.45 | 0.75 | 1.05 | 71.45 | 73.45 | 71.2 | 83332 |
| 1730309400 | 71.7 | -5.15 | -6.70 | 76.15 | 76.35 | 71.5 | 151143 |
| 1730223000 | 76.85 | -0.15 | -0.19 | 77.5 | 77.85 | 75.8 | 37375 |
| 1730136600 | 77 | -0.55 | -0.71 | 77.8 | 79.95 | 76.45 | 52308 |
| 1729873800 | 77.55 | 0.5 | 0.65 | 76.85 | 78.1 | 76.7 | 62474 |
| 1729787400 | 77.05 | -0.4 | -0.52 | 77.7 | 78.9 | 77.05 | 89023 |
| 1729701000 | 77.45 | -1.55 | -1.96 | 78.4 | 80.4 | 77.15 | 78193 |
| 1729614600 | 79 | 0.1 | 0.13 | 79.35 | 80.25 | 78.7 | 58036 |
| 1729528200 | 78.9 | -2.1 | -2.59 | 80.95 | 82.4 | 78.5 | 74418 |
| 1729269000 | 81 | 4.3 | 5.61 | 76.95 | 81.25 | 76.95 | 143029 |
| 1729182600 | 76.7 | 1.05 | 1.39 | 76 | 78.45 | 75.75 | 122062 |
| 1729096200 | 75.65 | -0.25 | -0.33 | 73.1 | 77 | 72.55 | 131402 |
| 1729009800 | 75.9 | -8.1 | -9.64 | 84.15 | 84.75 | 75.9 | 216112 |
| 1728923400 | 84 | 2.05 | 2.50 | 82.2 | 84 | 80.95 | 123668 |
| 1728664200 | 81.95 | -2.35 | -2.79 | 84 | 84.5 | 79.8 | 140522 |
| 1728577800 | 84.3 | 0.05 | 0.06 | 83.5 | 84.3 | 81.2 | 163019 |
| 1728491400 | 84.25 | -0.1 | -0.12 | 84.5 | 85.15 | 83 | 86042 |
| 1728405000 | 84.35 | -3.35 | -3.82 | 86.8 | 86.85 | 83.8 | 89551 |
| 1728318600 | 87.7 | -3.4 | -3.73 | 90.85 | 91.85 | 87.5 | 71651 |
| 1728059400 | 91.1 | 2.35 | 2.65 | 88.65 | 91.9 | 88.65 | 75202 |
| 1727973000 | 88.75 | 0.55 | 0.62 | 88.65 | 92.05 | 85.95 | 101171 |
| 1727886600 | 88.2 | 0.2 | 0.23 | 88.2 | 88.85 | 86.75 | 127059 |
| 1727800200 | 88 | -1.6 | -1.79 | 90.05 | 91.25 | 87.15 | 111203 |
| 1727713800 | 89.6 | -7.95 | -8.15 | 96.6 | 96.85 | 89.6 | 146272 |
| 1727454600 | 97.55 | 2.9 | 3.06 | 95.65 | 97.95 | 95.15 | 135091 |
| 1727368200 | 94.65 | 3.4 | 3.73 | 94.7 | 96.4 | 93.8 | 99936 |
| 1727281800 | 91.25 | 1.3 | 1.45 | 90 | 92.7 | 89.95 | 58864 |
| 1727195400 | 89.95 | -1.05 | -1.15 | 92.6 | 92.85 | 89.05 | 84150 |
| 1727109000 | 91 | -0.35 | -0.38 | 91.05 | 91.85 | 88.45 | 118761 |
| 1726849800 | 91.35 | -5.55 | -5.73 | 96.2 | 96.55 | 91.35 | 93670 |
| 1726763400 | 96.9 | 2.75 | 2.92 | 97.75 | 97.8 | 95.2 | 60568 |
| 1726677000 | 94.15 | -1.5 | -1.57 | 95.25 | 96.65 | 92.2 | 88343 |
| 1726590600 | 95.65 | 2.4 | 2.57 | 93.95 | 97.1 | 93.75 | 66364 |
| 1726504200 | 93.25 | -7.75 | -7.67 | 100.4 | 100.5 | 91.65 | 139856 |
| 1726245000 | 101 | -1.8 | -1.75 | 102.7 | 103.6 | 99.55 | 64379 |
| 1726158600 | 102.8 | -0.9 | -0.87 | 106.6 | 107.7 | 102.8 | 54244 |
| 1726072200 | 103.7 | -1.6 | -1.52 | 106 | 107.4 | 101.2 | 66983 |
| 1725985800 | 105.3 | -0.8 | -0.75 | 106.4 | 108.7 | 104.8 | 48582 |
| 1725899400 | 106.1 | 2.5 | 2.41 | 104.4 | 109.2 | 104.3 | 63878 |
| 1725640200 | 103.6 | -0.5 | -0.48 | 104.4 | 106.6 | 103.6 | 67057 |
| 1725553800 | 104.1 | 0.6 | 0.58 | 103 | 104.8 | 102.7 | 35628 |
| 1725467400 | 103.5 | -4.5 | -4.17 | 104.6 | 105.6 | 101.5 | 80751 |
| 1725381000 | 108 | -1.1 | -1.01 | 108.7 | 110.2 | 107.4 | 61296 |
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
