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 | 1.34 | 1.35135135135 | 99.16 | 101.95 | 98.52 | 790763 | 100.46082779 | DE |
| 4 | -4.3 | -4.10305343511 | 104.8 | 105.4 | 97.76 | 955280 | 101.41057099 | DE |
| 12 | -6.8 | -6.33737185461 | 107.3 | 112.25 | 97.76 | 960111 | 105.52804457 | DE |
| 26 | -14.7 | -12.7604166667 | 115.2 | 116.5 | 97.44 | 978429 | 105.04375943 | DE |
| 52 | -8.24 | -7.57770829502 | 108.74 | 120.62 | 97.44 | 863988 | 109.14045599 | DE |
| 156 | 11.63 | 13.0865308878 | 88.87 | 120.62 | 80.74 | 961129 | 100.12712577 | DE |
| 260 | 0.68 | 0.681226207173 | 99.82 | 120.62 | 54.76 | 1075776 | 92.93983717 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 100.25 | -0.05 | -0.05 | 101.4 | 101.95 | 100.05 | 686088 |
| 1732037400 | 100.3 | -0.65 | -0.64 | 100.9 | 101.35 | 98.72 | 899032 |
| 1731951000 | 100.95 | 0.4 | 0.40 | 100.85 | 101.2 | 100.4 | 755406 |
| 1731691800 | 100.55 | 0.25 | 0.25 | 99.96 | 101.45 | 99.9 | 716694 |
| 1731605400 | 100.3 | 0.4 | 0.40 | 99.16 | 100.4 | 98.52 | 896593 |
| 1731519000 | 99.9 | 0 | 0.00 | 99.9 | 99.9 | 99.9 | 0 |
| 1731432600 | 99.9 | -1.5 | -1.48 | 100.75 | 101.8 | 99.9 | 972147 |
| 1731346200 | 101.4 | 1.15 | 1.15 | 100.5 | 101.8 | 100.5 | 714324 |
| 1731087000 | 100.25 | -0.35 | -0.35 | 100.7 | 101.45 | 100.1 | 748096 |
| 1731000600 | 100.6 | -0.4 | -0.40 | 101.05 | 101.65 | 100.6 | 960229 |
| 1730914200 | 101 | -1.1 | -1.08 | 102.35 | 104.65 | 100.6 | 1090543 |
| 1730827800 | 102.1 | -0.25 | -0.24 | 102.5 | 103.05 | 101.5 | 956327 |
| 1730741400 | 102.35 | -0.85 | -0.82 | 103.2 | 103.95 | 102.35 | 657353 |
| 1730482200 | 103.2 | 0.5 | 0.49 | 102.35 | 103.55 | 102.35 | 658116 |
| 1730395800 | 102.7 | 0.75 | 0.74 | 101 | 102.7 | 101 | 1550459 |
| 1730309400 | 101.95 | -1.3 | -1.26 | 102.65 | 103.2 | 101.55 | 922351 |
| 1730223000 | 103.25 | -0.4 | -0.39 | 104.9 | 105.15 | 102.95 | 975144 |
| 1730136600 | 103.65 | 2.9 | 2.88 | 101.85 | 103.75 | 101.85 | 1119957 |
| 1729873800 | 100.75 | -3.55 | -3.40 | 98.5 | 102.4 | 98.2 | 2041185 |
| 1729787400 | 104.3 | -0.25 | -0.24 | 104.8 | 105.4 | 103.85 | 778803 |
| 1729701000 | 104.55 | -0.25 | -0.24 | 104.25 | 105.1 | 103.9 | 882571 |
| 1729614600 | 104.8 | -0.6 | -0.57 | 105 | 105.2 | 103.65 | 735957 |
| 1729528200 | 105.4 | -1.9 | -1.77 | 106.2 | 106.8 | 105.15 | 705453 |
| 1729269000 | 107.3 | 0.05 | 0.05 | 106.65 | 107.7 | 106.55 | 947630 |
| 1729182600 | 107.25 | 0 | 0.00 | 107.1 | 108.2 | 107.05 | 1111846 |
| 1729096200 | 107.25 | 0.95 | 0.89 | 107.9 | 107.9 | 106.65 | 1298639 |
| 1729009800 | 106.3 | -1 | -0.93 | 106.95 | 107.45 | 105.75 | 1305786 |
| 1728923400 | 107.3 | -0.35 | -0.33 | 107.2 | 107.45 | 106.8 | 615471 |
| 1728664200 | 107.65 | 0.1 | 0.09 | 107.55 | 107.8 | 106.65 | 628981 |
| 1728577800 | 107.55 | -0.2 | -0.19 | 107.15 | 107.95 | 107.05 | 744188 |
| 1728491400 | 107.75 | 2.15 | 2.04 | 107 | 108.05 | 106.6 | 891387 |
| 1728405000 | 105.6 | 0.3 | 0.28 | 105.1 | 106.1 | 104.65 | 939172 |
| 1728318600 | 105.3 | 0.4 | 0.38 | 105.3 | 105.5 | 104.6 | 814370 |
| 1728059400 | 104.9 | 2.85 | 2.79 | 102.05 | 105.3 | 101.95 | 2062577 |
| 1727973000 | 102.05 | -2.9 | -2.76 | 104.5 | 104.55 | 101.6 | 1083175 |
| 1727886600 | 104.95 | 0.6 | 0.57 | 103.95 | 105.05 | 103.8 | 1346980 |
| 1727800200 | 104.35 | -0.6 | -0.57 | 105.5 | 105.55 | 103.6 | 1132751 |
| 1727713800 | 104.95 | -5.65 | -5.11 | 109 | 109.15 | 104.85 | 1824386 |
| 1727454600 | 110.6 | 0.85 | 0.77 | 109.05 | 111.1 | 109.05 | 1063673 |
| 1727368200 | 109.75 | 0.85 | 0.78 | 109.3 | 110.3 | 108.75 | 1039223 |
| 1727281800 | 108.9 | -1.05 | -0.95 | 109.5 | 109.65 | 108.55 | 855660 |
| 1727195400 | 109.95 | 0.65 | 0.59 | 110 | 110.35 | 109.55 | 681068 |
| 1727109000 | 109.3 | -0.55 | -0.50 | 109.85 | 109.9 | 108.55 | 792173 |
| 1726849800 | 109.85 | -0.75 | -0.68 | 110.75 | 111.15 | 109.6 | 2038675 |
| 1726763400 | 110.6 | 0.25 | 0.23 | 111.9 | 112.25 | 110.1 | 1065887 |
| 1726677000 | 110.35 | -0.25 | -0.23 | 110.8 | 110.8 | 110 | 866921 |
| 1726590600 | 110.6 | 1 | 0.91 | 110.3 | 110.65 | 109.6 | 818977 |
| 1726504200 | 109.6 | 0.1 | 0.09 | 108.95 | 109.75 | 108.8 | 657757 |
| 1726245000 | 109.5 | 1.4 | 1.30 | 108.4 | 109.6 | 108.2 | 995676 |
| 1726158600 | 108.1 | -1.8 | -1.64 | 110.55 | 111.1 | 106.15 | 1170878 |
| 1726072200 | 109.9 | 0.05 | 0.05 | 110.5 | 110.9 | 109.15 | 915239 |
| 1725985800 | 109.85 | 0.05 | 0.05 | 109.55 | 111.1 | 109.5 | 686498 |
| 1725899400 | 109.8 | 0.7 | 0.64 | 109.1 | 110.05 | 108.85 | 817388 |
| 1725640200 | 109.1 | -0.75 | -0.68 | 109.7 | 110.05 | 108.75 | 987565 |
| 1725553800 | 109.85 | 2.25 | 2.09 | 107.1 | 111.05 | 107.1 | 767628 |
| 1725467400 | 107.6 | -0.35 | -0.32 | 107.1 | 107.9 | 106.95 | 959450 |
| 1725381000 | 107.95 | -0.35 | -0.32 | 108.45 | 108.7 | 107.35 | 461228 |
| 1725294600 | 108.3 | 0.15 | 0.14 | 108 | 108.35 | 107.1 | 328595 |
| 1725035400 | 108.15 | 0.55 | 0.51 | 107.85 | 108.7 | 107.55 | 995221 |
| 1724949000 | 107.6 | 0.25 | 0.23 | 107.3 | 107.75 | 106.85 | 464345 |
| 1724862600 | 107.35 | 0.7 | 0.66 | 107.2 | 107.85 | 107.15 | 633017 |
| 1724776200 | 106.65 | -0.1 | -0.09 | 106.2 | 107.2 | 106.1 | 395687 |
| 1724689800 | 106.75 | -0.1 | -0.09 | 106.8 | 107.15 | 106.55 | 240763 |
| 1724430600 | 106.85 | 0.95 | 0.90 | 106 | 106.95 | 106 | 471853 |
| 1724344200 | 105.9 | 0.3 | 0.28 | 105.55 | 106.7 | 105.55 | 463079 |
| 1724257800 | 105.6 | 0.25 | 0.24 | 105.3 | 105.75 | 105.15 | 356185 |
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
