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 | 0.4 | 0.468658465144 | 85.35 | 85.7 | 80.9 | 480932 | 84.32037608 | DE |
| 4 | 5.5 | 6.85358255452 | 80.25 | 90.25 | 80.25 | 341508 | 84.99882861 | DE |
| 12 | 3.15 | 3.81355932203 | 82.6 | 90.5 | 80.25 | 277516 | 86.04852973 | DE |
| 26 | 6.525 | 8.23603660461 | 79.225 | 90.5 | 71.85 | 326108 | 81.69098713 | DE |
| 52 | 21.35 | 33.152173913 | 64.4 | 90.5 | 58.6 | 440779 | 76.92429884 | DE |
| 156 | 20.375 | 31.1663479924 | 65.375 | 90.5 | 35.3725 | 594598 | 57.49953083 | DE |
| 260 | 49.895 | 139.157718589 | 35.855 | 90.5 | 17.779 | 531566 | 53.90836274 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 85.75 | 0.95 | 1.12 | 85.75 | 85.75 | 85.75 | 224962 |
| 1737048600 | 84.8 | -0.9 | -1.05 | 84.8 | 84.8 | 84.8 | 612535 |
| 1736962200 | 85.7 | 0.63 | 0.73 | 81.05 | 85.7 | 80.9 | 291776 |
| 1736875800 | 85.075 | 1.43 | 1.70 | 85.075 | 85.075 | 85.075 | 150350 |
| 1736789400 | 83.65 | -1.7 | -1.99 | 83.65 | 83.65 | 83.65 | 1293985 |
| 1736530200 | 85.35 | -0.95 | -1.10 | 85.35 | 85.35 | 85.35 | 56012 |
| 1736443800 | 86.3 | 0.72 | 0.85 | 88.95 | 90.25 | 86.3 | 245333 |
| 1736357400 | 85.575 | 0.42 | 0.50 | 89.5 | 89.5 | 85.575 | 468350 |
| 1736271000 | 85.15 | -0.85 | -0.99 | 90.05 | 90.25 | 85.15 | 187260 |
| 1736184600 | 86 | 1.6 | 1.90 | 86 | 86 | 86 | 1059923 |
| 1735925400 | 84.4 | -1.48 | -1.72 | 84.4 | 84.4 | 84.4 | 240079 |
| 1735839000 | 85.875 | -0.13 | -0.15 | 85.875 | 85.875 | 85.875 | 36344 |
| 1735666200 | 86 | 0 | 0.00 | 86 | 86 | 86 | 10865 |
| 1735579800 | 86 | 0.55 | 0.64 | 86 | 86 | 86 | 61390 |
| 1735320600 | 85.45 | 0.17 | 0.21 | 85.45 | 85.45 | 85.45 | 22273 |
| 1735061400 | 85.275 | 0 | 0.00 | 85.275 | 85.275 | 85.275 | 504295 |
| 1734975000 | 85.275 | 0.88 | 1.04 | 85.275 | 85.275 | 85.275 | 207345 |
| 1734715800 | 84.4 | -1.6 | -1.86 | 80.25 | 84.4 | 80.25 | 357527 |
| 1734629400 | 86 | -1.05 | -1.21 | 86 | 86 | 86 | 107798 |
| 1734543000 | 87.05 | -0.2 | -0.23 | 87.05 | 87.05 | 87.05 | 845261 |
| 1734456600 | 87.25 | -1.25 | -1.41 | 87.25 | 87.25 | 87.25 | 85105 |
| 1734370200 | 88.5 | -0.4 | -0.45 | 88.5 | 88.5 | 88.5 | 68727 |
| 1734111000 | 88.9 | -0.85 | -0.95 | 88.9 | 88.9 | 88.9 | 115109 |
| 1734024600 | 89.75 | 0.95 | 1.07 | 89.75 | 89.75 | 89.75 | 51261 |
| 1733938200 | 88.8 | -1.05 | -1.17 | 88.8 | 88.8 | 88.8 | 60897 |
| 1733851800 | 89.85 | -0.65 | -0.72 | 89.85 | 89.85 | 89.85 | 675832 |
| 1733765400 | 90.5 | 1.45 | 1.63 | 90.5 | 90.5 | 90.5 | 86529 |
| 1733506200 | 89.05 | 1.7 | 1.95 | 89.05 | 89.05 | 89.05 | 120089 |
| 1733419800 | 87.35 | 1.5 | 1.75 | 87.35 | 87.35 | 87.35 | 205345 |
| 1733333400 | 85.85 | -0.15 | -0.17 | 85.85 | 85.85 | 85.85 | 84993 |
| 1733247000 | 86 | 1.2 | 1.42 | 86 | 86 | 86 | 99718 |
| 1733160600 | 84.8 | -0.75 | -0.88 | 84.8 | 84.8 | 84.8 | 574594 |
| 1732901400 | 85.55 | -0.1 | -0.12 | 85.55 | 85.55 | 85.55 | 59439 |
| 1732815000 | 85.65 | -3.35 | -3.76 | 85.65 | 85.65 | 85.65 | 59094 |
| 1732728600 | 89 | 2.1 | 2.42 | 89 | 89 | 89 | 409258 |
| 1732642200 | 86.9 | -0.45 | -0.52 | 86.9 | 86.9 | 86.9 | 65541 |
| 1732555800 | 87.35 | 0.2 | 0.23 | 87.35 | 87.35 | 87.35 | 818665 |
| 1732296600 | 87.15 | -0.6 | -0.68 | 87.15 | 87.15 | 87.15 | 157589 |
| 1732210200 | 87.75 | -0.1 | -0.11 | 87.75 | 87.75 | 87.75 | 870273 |
| 1732123800 | 87.85 | -0.75 | -0.85 | 87.85 | 87.85 | 87.85 | 287570 |
| 1732037400 | 88.6 | -1.5 | -1.66 | 88.6 | 88.6 | 88.6 | 229930 |
| 1731951000 | 90.1 | 0.25 | 0.28 | 90.1 | 90.1 | 90.1 | 477941 |
| 1731691800 | 89.85 | 0.3 | 0.34 | 89.85 | 89.85 | 89.85 | 223435 |
| 1731605400 | 89.55 | 2.38 | 2.72 | 89.55 | 89.55 | 89.55 | 201057 |
| 1731519000 | 87.175 | -0.68 | -0.77 | 87.175 | 87.175 | 87.175 | 113988 |
| 1731432600 | 87.85 | -1.05 | -1.18 | 87.85 | 87.85 | 87.85 | 60283 |
| 1731346200 | 88.9 | 2.5 | 2.89 | 88.9 | 88.9 | 88.9 | 117836 |
| 1731087000 | 86.4 | 0.85 | 0.99 | 86.4 | 86.4 | 86.4 | 139094 |
| 1731000600 | 85.55 | 1.7 | 2.03 | 85.55 | 85.55 | 85.55 | 129115 |
| 1730914200 | 83.85 | 0.6 | 0.72 | 83.85 | 83.85 | 83.85 | 332439 |
| 1730827800 | 83.25 | 0.2 | 0.24 | 83.25 | 83.25 | 83.25 | 100393 |
| 1730741400 | 83.05 | -0.1 | -0.12 | 83.05 | 83.05 | 83.05 | 46270 |
| 1730482200 | 83.15 | 0.65 | 0.79 | 83.15 | 83.15 | 83.15 | 78754 |
| 1730395800 | 82.5 | -0.85 | -1.02 | 82.5 | 82.5 | 82.5 | 53999 |
| 1730309400 | 83.35 | 0.85 | 1.03 | 83.35 | 83.35 | 83.35 | 661724 |
| 1730223000 | 82.5 | 0.3 | 0.36 | 82.5 | 82.5 | 82.5 | 870230 |
| 1730136600 | 82.2 | -0.4 | -0.48 | 82.2 | 82.2 | 82.2 | 53961 |
| 1729873800 | 82.6 | 0.75 | 0.92 | 82.6 | 82.6 | 82.6 | 333562 |
| 1729787400 | 81.85 | -0.55 | -0.67 | 81.85 | 81.85 | 81.85 | 64524 |
| 1729701000 | 82.4 | -0.3 | -0.36 | 82.4 | 82.4 | 82.4 | 30544 |
| 1729614600 | 82.7 | -1.8 | -2.13 | 82.7 | 82.7 | 82.7 | 248748 |
| 1729528200 | 84.5 | 0.3 | 0.36 | 84.5 | 84.5 | 84.5 | 255946 |
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
