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 | 25 | 2.68817204301 | 930 | 960 | 923 | 231503 | 943.56685005 | DE |
| 4 | -9 | -0.933609958506 | 964 | 977 | 920 | 498961 | 947.5638775 | DE |
| 12 | -83 | -7.99614643545 | 1038 | 1058 | 870 | 490507 | 947.63587126 | DE |
| 26 | -331 | -25.7387247278 | 1286 | 1344 | 870 | 418254 | 1075.91151895 | DE |
| 52 | -55 | -5.44554455446 | 1010 | 1344 | 870 | 379108 | 1104.55660673 | DE |
| 156 | -428 | -30.9472161967 | 1383 | 1572 | 870 | 425561 | 1152.54838767 | DE |
| 260 | -215 | -18.3760683761 | 1170 | 1751 | 630 | 384049 | 1173.22344874 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 952 | 4 | 0.42 | 940 | 960 | 940 | 334254 |
| 1740418200 | 948 | 1 | 0.11 | 948 | 959 | 940 | 257708 |
| 1740159000 | 947 | 14 | 1.50 | 935 | 950 | 933 | 230975 |
| 1740072600 | 933 | 7 | 0.76 | 927 | 940 | 924 | 160465 |
| 1739986200 | 926 | -9 | -0.96 | 930 | 935 | 923 | 174114 |
| 1739899800 | 935 | 5 | 0.54 | 928 | 936 | 922 | 174212 |
| 1739813400 | 930 | 7 | 0.76 | 927 | 944 | 923 | 221055 |
| 1739554200 | 923 | -18 | -1.91 | 942 | 946 | 920 | 340968 |
| 1739467800 | 941 | 7 | 0.75 | 933 | 944 | 929 | 295622 |
| 1739381400 | 934 | -15 | -1.58 | 948 | 962 | 934 | 1094663 |
| 1739295000 | 949 | 0 | 0.00 | 948 | 950 | 936 | 354292 |
| 1739208600 | 949 | 11 | 1.17 | 952 | 954 | 936 | 151486 |
| 1738949400 | 938 | -18 | -1.88 | 950 | 961 | 931 | 463405 |
| 1738863000 | 956 | -10 | -1.04 | 966 | 977 | 954 | 223982 |
| 1738776600 | 966 | 20 | 2.11 | 946 | 966 | 944 | 374001 |
| 1738690200 | 946 | -6 | -0.63 | 949 | 951 | 940 | 321723 |
| 1738603800 | 952 | -3 | -0.31 | 949 | 955 | 934 | 277981 |
| 1738344600 | 955 | 7 | 0.74 | 970 | 970 | 941 | 3535657 |
| 1738258200 | 948 | -5 | -0.52 | 970 | 970 | 948 | 327027 |
| 1738171800 | 953 | -15 | -1.55 | 964 | 971 | 953 | 665636 |
| 1738085400 | 968 | 2 | 0.21 | 965 | 977 | 960 | 336802 |
| 1737999000 | 966 | 5 | 0.52 | 955 | 975 | 955 | 521853 |
| 1737739800 | 961 | 6 | 0.63 | 954 | 963 | 951 | 730125 |
| 1737653400 | 955 | 5 | 0.53 | 952 | 956 | 945 | 443193 |
| 1737567000 | 950 | 12 | 1.28 | 944 | 956 | 943 | 505008 |
| 1737480600 | 938 | 3 | 0.32 | 936 | 941 | 928 | 272636 |
| 1737394200 | 935 | 3 | 0.32 | 944 | 948 | 930 | 423693 |
| 1737135000 | 932 | 61 | 7.00 | 874 | 932 | 874 | 2102842 |
| 1737048600 | 871 | -36 | -3.97 | 910 | 913 | 870 | 657064 |
| 1736962200 | 907 | 18 | 2.02 | 897 | 917 | 896 | 374644 |
| 1736875800 | 889 | 4 | 0.45 | 893 | 896 | 882 | 231155 |
| 1736789400 | 885 | -11 | -1.23 | 898 | 910 | 881 | 320732 |
| 1736530200 | 896 | -18 | -1.97 | 924 | 924 | 886 | 393593 |
| 1736443800 | 914 | 4 | 0.44 | 906 | 914 | 896 | 354956 |
| 1736357400 | 910 | -18 | -1.94 | 925 | 928 | 895 | 438639 |
| 1736271000 | 928 | -20 | -2.11 | 948 | 951 | 925 | 771456 |
| 1736184600 | 948 | 6 | 0.64 | 945 | 954 | 940 | 282471 |
| 1735925400 | 942 | 5 | 0.53 | 939 | 943 | 931 | 1229954 |
| 1735839000 | 937 | -23 | -2.40 | 961 | 965 | 933 | 216656 |
| 1735666200 | 960 | 9 | 0.95 | 964 | 964 | 946 | 356578 |
| 1735579800 | 951 | -9 | -0.94 | 961 | 961 | 944 | 258609 |
| 1735320600 | 960 | -2 | -0.21 | 962 | 964 | 952 | 177386 |
| 1735061400 | 962 | 7 | 0.73 | 966 | 966 | 958 | 68583 |
| 1734975000 | 955 | -1 | -0.10 | 958 | 960 | 946 | 112678 |
| 1734715800 | 956 | 13 | 1.38 | 966 | 966 | 942 | 734325 |
| 1734629400 | 943 | -22 | -2.28 | 958 | 958 | 938 | 2477984 |
| 1734543000 | 965 | 0 | 0.00 | 984 | 984 | 960 | 267615 |
| 1734456600 | 965 | -7 | -0.72 | 956 | 971 | 956 | 367949 |
| 1734370200 | 972 | -14 | -1.42 | 988 | 988 | 969 | 223515 |
| 1734111000 | 986 | -10 | -1.00 | 996 | 1010 | 986 | 166277 |
| 1734024600 | 996 | 2 | 0.20 | 994 | 999 | 981 | 178704 |
| 1733938200 | 994 | -14 | -1.39 | 992 | 1002 | 988 | 358349 |
| 1733851800 | 1008 | -4 | -0.40 | 1008 | 1010 | 996 | 226950 |
| 1733765400 | 1012 | -16 | -1.56 | 1034 | 1034 | 1006 | 358362 |
| 1733506200 | 1028 | -2 | -0.19 | 1036 | 1042 | 1028 | 259354 |
| 1733419800 | 1030 | -28 | -2.65 | 1056 | 1056 | 1026 | 444440 |
| 1733333400 | 1058 | 16 | 1.54 | 1038 | 1058 | 1038 | 334558 |
| 1733247000 | 1042 | -10 | -0.95 | 1052 | 1054 | 1038 | 359036 |
| 1733160600 | 1052 | -20 | -1.87 | 1072 | 1072 | 1044 | 243981 |
| 1732901400 | 1072 | -12 | -1.11 | 1072 | 1090 | 1070 | 371293 |
| 1732815000 | 1084 | -8 | -0.73 | 1094 | 1096 | 1082 | 118934 |
| 1732728600 | 1092 | 14 | 1.30 | 1064 | 1096 | 1064 | 383188 |
| 1732642200 | 1078 | -26 | -2.36 | 1102 | 1102 | 1078 | 206373 |
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
