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 | -7.6 | -9.26829268293 | 82 | 82.5 | 71.1 | 1425569 | 76.85871971 | DE |
| 4 | -16.1 | -17.7900552486 | 90.5 | 100 | 71.1 | 2134073 | 82.51723746 | DE |
| 12 | -17.6 | -19.1304347826 | 92 | 113.4 | 71.1 | 1879972 | 94.95803515 | DE |
| 26 | -48.6 | -39.512195122 | 123 | 126 | 60.6 | 1932242 | 92.65725675 | DE |
| 52 | -65.6 | -46.8571428571 | 140 | 154 | 60.6 | 2182560 | 111.77178818 | DE |
| 156 | -1150.6 | -93.9265306122 | 1225 | 1255 | 60.6 | 1424703 | 146.94163447 | DE |
| 260 | -1585.6 | -95.5180722892 | 1660 | 1660 | 60.6 | 875960 | 171.09762467 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 74.4 | 1.1 | 1.50 | 74.5 | 75.3 | 72.1 | 1119400 |
| 1783614600 | 73.3 | -3.4 | -4.43 | 74.5 | 76.1 | 71.1 | 2504048 |
| 1783528200 | 76.7 | -3.3 | -4.13 | 81.5 | 81.5 | 73.9 | 1862607 |
| 1783441800 | 80 | -0.1 | -0.12 | 80.4 | 81.1 | 79.3 | 928940 |
| 1783355400 | 80.1 | -0.3 | -0.37 | 81.4 | 81.9 | 78.9 | 665781 |
| 1783096200 | 80.4 | -0.6 | -0.74 | 82 | 82.5 | 80.3 | 1166469 |
| 1783009800 | 81 | 2.2 | 2.79 | 77.7 | 81 | 77.7 | 1409779 |
| 1782923400 | 78.8 | 4.1 | 5.49 | 75.1 | 79.2 | 74.9 | 1030506 |
| 1782837000 | 74.7 | -2.6 | -3.36 | 78.8 | 79.2 | 74.7 | 1819453 |
| 1782750600 | 77.3 | 0.4 | 0.52 | 76.5 | 82.6 | 76.5 | 2102029 |
| 1782491400 | 76.9 | 1.9 | 2.53 | 74.2 | 77.3 | 73.7 | 1122810 |
| 1782405000 | 75 | 0.4 | 0.54 | 76 | 76.6 | 74.1 | 1682177 |
| 1782318600 | 74.6 | -3.8 | -4.85 | 78 | 78.9 | 74.6 | 1756063 |
| 1782232200 | 78.4 | -2.3 | -2.85 | 82 | 83 | 77.1 | 2172297 |
| 1782145800 | 80.7 | -4.5 | -5.28 | 86 | 87 | 80.7 | 1620025 |
| 1781886600 | 85.2 | -5.9 | -6.48 | 92 | 92 | 85.2 | 14272109 |
| 1781800200 | 91.1 | -1.4 | -1.51 | 91.8 | 92.7 | 88 | 998862 |
| 1781713800 | 92.5 | -0.1 | -0.11 | 94.4 | 94.4 | 90.9 | 722408 |
| 1781627400 | 92.6 | -5.6 | -5.70 | 98.7 | 99.2 | 92.4 | 1064336 |
| 1781541000 | 98.2 | 3.5 | 3.70 | 96.5 | 100 | 96.5 | 1534565 |
| 1781281800 | 94.7 | 2.5 | 2.71 | 90.5 | 98.5 | 90.5 | 2246204 |
| 1781195400 | 92.2 | -0.7 | -0.75 | 92.5 | 95.2 | 92 | 1053796 |
| 1781109000 | 92.9 | -2.7 | -2.82 | 96.5 | 96.8 | 92.9 | 1159751 |
| 1781022600 | 95.6 | -7.8 | -7.54 | 101.4 | 101.4 | 95.4 | 2454231 |
| 1780936200 | 103.4 | 0.4 | 0.39 | 102.6 | 104.4 | 102 | 665622 |
| 1780677000 | 103 | -0.8 | -0.77 | 103.8 | 108.4 | 102.6 | 849982 |
| 1780590600 | 103.8 | 2.4 | 2.37 | 101 | 104.4 | 101 | 862075 |
| 1780504200 | 101.4 | -3.6 | -3.43 | 107 | 107 | 101.4 | 1248502 |
| 1780417800 | 105 | -5.4 | -4.89 | 112 | 112 | 104.2 | 1718354 |
| 1780331400 | 110.4 | 3.8 | 3.56 | 105.4 | 111.8 | 105.4 | 971927 |
| 1780072200 | 106.6 | 1.8 | 1.72 | 106.2 | 106.8 | 104.2 | 2148544 |
| 1779985800 | 104.8 | 2.4 | 2.34 | 101.8 | 106.6 | 101.6 | 744390 |
| 1779899400 | 102.4 | 0.4 | 0.39 | 102 | 103.6 | 102 | 425495 |
| 1779813000 | 102 | -0.4 | -0.39 | 103.8 | 103.8 | 102 | 549345 |
| 1779467400 | 102.4 | 1.4 | 1.39 | 102 | 103.8 | 101.4 | 1364889 |
| 1779381000 | 101 | 2 | 2.02 | 98.8 | 102 | 98.1 | 1568268 |
| 1779294600 | 99 | -1.8 | -1.79 | 100 | 100.2 | 99 | 1117407 |
| 1779208200 | 100.8 | -0.2 | -0.20 | 101.4 | 105.4 | 99.4 | 3163506 |
| 1779121800 | 101 | 0 | 0.00 | 102.8 | 102.8 | 100.8 | 2579214 |
| 1778862600 | 101 | -1 | -0.98 | 101.2 | 104 | 101 | 425281 |
| 1778776200 | 102 | -0.2 | -0.20 | 104.2 | 104.2 | 101.2 | 1048975 |
| 1778689800 | 102.2 | 0.4 | 0.39 | 103.6 | 104 | 101.6 | 1871516 |
| 1778603400 | 101.8 | -1.8 | -1.74 | 105 | 105 | 101.8 | 727735 |
| 1778517000 | 103.6 | -0.8 | -0.77 | 106 | 106.2 | 103.6 | 858456 |
| 1778257800 | 104.4 | -3.6 | -3.33 | 110 | 110 | 104 | 6340572 |
| 1778171400 | 108 | 5.4 | 5.26 | 102.6 | 110.8 | 101.6 | 2755355 |
| 1778085000 | 102.6 | -8.2 | -7.40 | 112 | 112 | 102.6 | 2017605 |
| 1777998600 | 110.8 | 1.6 | 1.47 | 110 | 111.6 | 108.4 | 1939391 |
| 1777653000 | 109.2 | 0.8 | 0.74 | 109.4 | 111.6 | 109.2 | 2276070 |
| 1777566600 | 108.4 | -2.4 | -2.17 | 112 | 113.4 | 108.4 | 1717226 |
| 1777480200 | 110.8 | 4.2 | 3.94 | 107 | 111.6 | 107 | 2165500 |
| 1777393800 | 106.6 | 1.6 | 1.52 | 107 | 107.6 | 104.6 | 1658081 |
| 1777307400 | 105 | 1.8 | 1.74 | 105 | 107 | 103.6 | 1726058 |
| 1777048200 | 103.2 | -1.2 | -1.15 | 103 | 105 | 103 | 1282039 |
| 1776961800 | 104.4 | 3.6 | 3.57 | 101.2 | 104.8 | 100.2 | 3033493 |
| 1776875400 | 100.8 | 2.2 | 2.23 | 99 | 101.8 | 98.7 | 4055915 |
| 1776789000 | 98.6 | 5.3 | 5.68 | 93.5 | 102 | 93 | 2889862 |
| 1776702600 | 93.3 | -1.7 | -1.79 | 93.2 | 95.1 | 92.9 | 651361 |
| 1776443400 | 95 | 3.3 | 3.60 | 92 | 95.4 | 91.6 | 2271104 |
| 1776357000 | 91.7 | 5.2 | 6.01 | 88.1 | 91.8 | 87.7 | 1154208 |
| 1776270600 | 86.5 | 1 | 1.17 | 87 | 89.4 | 86.2 | 848823 |
| 1776184200 | 85.5 | 3.5 | 4.27 | 82.8 | 86.2 | 82.8 | 1226707 |
| 1776097800 | 82 | 0.6 | 0.74 | 82.9 | 83.3 | 80.7 | 333665 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
