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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 143 | 10.25 | 7.72 | 138.19999 | 143.65 | 134.35 | 285 |
| 1739554200 | 132.75 | 6 | 4.73 | 143.19999 | 144.75 | 128.35 | 5705 |
| 1739467800 | 126.75 | 1.05 | 0.84 | 127.9 | 130.4 | 118.1 | 57910 |
| 1739381400 | 125.7 | 6.6 | 5.54 | 119.2 | 127.5 | 119.2 | 91069 |
| 1739295000 | 119.1 | 10.05 | 9.21 | 101.9 | 120.6 | 100.5 | 333427 |
| 1739208600 | 109.053 | 9.59 | 9.64 | 106 | 110.3455 | 104.5205 | 111814 |
| 1738949400 | 99.4605 | 6.76 | 7.29 | 101.293 | 103.99 | 96.229 | 226208 |
| 1738863000 | 92.6995 | 2.96 | 3.29 | 89.223 | 94.484 | 89.223 | 81350 |
| 1738776600 | 89.743 | -7.21 | -7.44 | 90.847 | 93.9245 | 85.804 | 63585 |
| 1738690200 | 96.9515 | 4.22 | 4.55 | 91.094 | 97.2305 | 89.442 | 61058 |
| 1738603800 | 92.733 | 0.2 | 0.22 | 85.392 | 95.132 | 83.1815 | 427 |
| 1738344600 | 92.5325 | -1.86 | -1.97 | 92.832 | 99.1585 | 91.511 | 866 |
| 1738258200 | 94.3945 | 2.62 | 2.85 | 87.105 | 94.5425 | 84.4765 | 4938 |
| 1738171800 | 91.7755 | 16.17 | 21.39 | 87.881 | 94.035 | 85.649 | 87949 |
| 1738085400 | 75.604 | -0.44 | -0.58 | 75.476 | 78.4495 | 74.6335 | 69 |
| 1737999000 | 76.0465 | 4.47 | 6.24 | 73.444 | 76.843 | 71.3615 | 15234 |
| 1737739800 | 71.577 | 3.69 | 5.43 | 70.32 | 71.8745 | 69.1145 | 42182 |
| 1737653400 | 67.8905 | -0.65 | -0.94 | 67.75 | 68.1105 | 67.75 | 8814 |
| 1737567000 | 68.537 | 0.12 | 0.17 | 66.11 | 69.1725 | 65.5215 | 15087 |
| 1737480600 | 68.4205 | -4.53 | -6.22 | 69 | 69.13 | 67.4105 | 34247 |
| 1737394200 | 72.955 | 5.17 | 7.63 | 72.955 | 72.955 | 72.955 | 0 |
| 1737135000 | 67.7825 | 4 | 6.27 | 64.769999 | 69.046 | 63.1625 | 721 |
| 1737048600 | 63.7845 | -0.32 | -0.50 | 63.7845 | 63.7845 | 63.7845 | 59 |
| 1736962200 | 64.1035 | 0.88 | 1.39 | 63.3 | 65.424 | 61.454 | 15812 |
| 1736875800 | 63.226 | 1.46 | 2.36 | 63.915 | 66.319999 | 62.5935 | 1435 |
| 1736789400 | 61.77 | -0.71 | -1.14 | 61.77 | 61.77 | 61.77 | 0 |
| 1736530200 | 62.482 | -3.36 | -5.11 | 63 | 63.115 | 62.092 | 3419 |
| 1736443800 | 65.8435 | 0.45 | 0.68 | 65.949 | 67.603 | 64.1855 | 502847 |
| 1736357400 | 65.397 | -1.76 | -2.62 | 65.561 | 66.3415 | 62.8795 | 3244 |
| 1736271000 | 67.156 | -1.67 | -2.43 | 65.599999 | 67.903 | 64.9805 | 2282 |
| 1736184600 | 68.8285 | 0.6 | 0.88 | 69.255 | 71.8295 | 66.334 | 5093 |
| 1735925400 | 68.2305 | 0.43 | 0.64 | 68.2305 | 68.2305 | 68.2305 | 0 |
| 1735839000 | 67.799 | 2.19 | 3.34 | 68.52 | 68.52 | 64.799 | 783 |
| 1735666200 | 65.607 | 0 | 0.00 | 65.607 | 65.607 | 65.607 | 0 |
| 1735579800 | 65.607 | -1.26 | -1.88 | 65.607 | 65.607 | 65.607 | 0 |
| 1735320600 | 66.866 | 0.63 | 0.96 | 66.641 | 67.031 | 66.2955 | 493 |
| 1735061400 | 66.2325 | 0 | 0.00 | 66.2325 | 66.2325 | 66.2325 | 0 |
| 1734975000 | 66.2325 | 2.87 | 4.53 | 66.2325 | 66.2325 | 66.2325 | 0 |
| 1734715800 | 63.3635 | -3.37 | -5.05 | 63.3635 | 63.3635 | 63.3635 | 0 |
| 1734629400 | 66.733 | -2.35 | -3.40 | 66.733 | 66.733 | 66.733 | 0 |
| 1734543000 | 69.0805 | -0.6 | -0.87 | 68.6 | 70.9345 | 68.143 | 2911 |
| 1734456600 | 69.684 | 1.34 | 1.97 | 67.463 | 70.547 | 66.2485 | 18034 |
| 1734370200 | 68.341 | -2.55 | -3.59 | 70.721 | 71.222 | 66.2655 | 3686 |
| 1734111000 | 70.886 | -2.77 | -3.77 | 70.886 | 70.886 | 70.886 | 0 |
| 1734024600 | 73.6605 | 1.77 | 2.46 | 73.6605 | 73.6605 | 73.6605 | 0 |
| 1733938200 | 71.8895 | -2.33 | -3.13 | 71.8895 | 71.8895 | 71.8895 | 0 |
| 1733851800 | 74.216 | -4.97 | -6.28 | 73.43 | 77.5 | 71.4665 | 582 |
| 1733765400 | 79.189 | 10.6 | 15.46 | 72.16 | 80.879 | 69.6235 | 17204 |
| 1733506200 | 68.5865 | 3.06 | 4.67 | 68.684 | 69.3495 | 68.0345 | 1934 |
| 1733419800 | 65.5245 | -0.99 | -1.48 | 64.848 | 67.1385 | 64.848 | 2067 |
| 1733333400 | 66.510999 | -3.04 | -4.37 | 69.002 | 70.1455 | 65.447999 | 3702 |
| 1733247000 | 69.5535 | 1.01 | 1.47 | 69.5535 | 69.5535 | 69.5535 | 0 |
| 1733160600 | 68.548 | -1.8 | -2.56 | 68.548 | 68.548 | 68.548 | 0 |
| 1732901400 | 70.349 | 0.89 | 1.28 | 70.349 | 70.349 | 70.349 | 0 |
| 1732815000 | 69.461 | -0.95 | -1.35 | 68.649 | 71.484 | 67.1985 | 1746 |
| 1732728600 | 70.41 | 1.55 | 2.25 | 70.41 | 70.41 | 70.41 | 2 |
| 1732642200 | 68.861 | 1.06 | 1.56 | 68.831 | 70.862 | 66.656499 | 10207 |
| 1732555800 | 67.806 | 2.65 | 4.06 | 66.837999 | 69.5395 | 64.6125 | 3925 |
| 1732296600 | 65.159 | -3.18 | -4.65 | 66.739999 | 66.7555 | 65.096999 | 3171 |
| 1732210200 | 68.3395 | -2.86 | -4.01 | 68.3395 | 68.3395 | 68.3395 | 183 |
| 1732123800 | 71.1975 | -0.46 | -0.64 | 71.1975 | 71.1975 | 71.1975 | 35 |
| 1732037400 | 71.654 | -2.11 | -2.87 | 71.17 | 71.6585 | 71.17 | 71 |
| 1731951000 | 73.7675 | -0.02 | -0.03 | 73.7675 | 73.7675 | 73.7675 | 526 |
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
