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 | 2.5 | 2.79329608939 | 89.5 | 95 | 86 | 3731 | 91.2258886 | DE |
| 4 | -13 | -12.380952381 | 105 | 110 | 86 | 5026 | 98.57036486 | DE |
| 12 | -47 | -33.8129496403 | 139 | 139 | 86 | 10347 | 110.78400252 | DE |
| 26 | -89 | -49.1712707182 | 181 | 270 | 86 | 13472 | 163.22383309 | DE |
| 52 | -77 | -45.5621301775 | 169 | 270 | 86 | 23980 | 160.24846034 | DE |
| 156 | -219 | -70.4180064309 | 311 | 371 | 86 | 15587 | 206.80460026 | DE |
| 260 | -177 | -65.7992565056 | 269 | 380 | 86 | 34547 | 274.40011132 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 92 | 1.75 | 1.94 | 86.5 | 95 | 86.5 | 1453 |
| 1737653400 | 90.25 | -1.75 | -1.90 | 86 | 90.25 | 86 | 2986 |
| 1737567000 | 92 | -1.25 | -1.34 | 86 | 94.5 | 86 | 9794 |
| 1737480600 | 93.25 | 4.25 | 4.78 | 89 | 93.25 | 89 | 952 |
| 1737394200 | 89 | -4.25 | -4.56 | 89.5 | 89.5 | 89 | 3468 |
| 1737135000 | 93.25 | -1 | -1.06 | 90 | 93.25 | 90 | 5936 |
| 1737048600 | 94.25 | -1.25 | -1.31 | 96 | 98.5 | 94.25 | 4753 |
| 1736962200 | 95.5 | -1.75 | -1.80 | 96 | 96 | 95.5 | 8877 |
| 1736875800 | 97.25 | 0 | 0.00 | 97.25 | 97.25 | 97.25 | 818 |
| 1736789400 | 97.25 | 0 | 0.00 | 97.25 | 97.25 | 97.25 | 8506 |
| 1736530200 | 97.25 | -4.75 | -4.66 | 97.25 | 97.25 | 97.25 | 4254 |
| 1736443800 | 102 | 1 | 0.99 | 102 | 102 | 102 | 272 |
| 1736357400 | 101 | -3.75 | -3.58 | 99.5 | 105 | 96 | 18587 |
| 1736271000 | 104.75 | 0 | 0.00 | 104.75 | 104.75 | 104.75 | 1624 |
| 1736184600 | 104.75 | 0 | 0.00 | 104.75 | 104.75 | 104.75 | 1500 |
| 1735925400 | 104.75 | 0.25 | 0.24 | 104.75 | 104.75 | 104.75 | 5 |
| 1735839000 | 104.5 | -5.5 | -5.00 | 104.5 | 104.5 | 104.5 | 9059 |
| 1735666200 | 110 | 5 | 4.76 | 101 | 110 | 101 | 6771 |
| 1735579800 | 105 | 4.75 | 4.74 | 105 | 105 | 100 | 5873 |
| 1735320600 | 100.25 | -4.75 | -4.52 | 100.25 | 100.25 | 100.25 | 3696 |
| 1735061400 | 105 | 4.75 | 4.74 | 95.5 | 105 | 95.5 | 37 |
| 1734975000 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 533 |
| 1734715800 | 100.25 | 0 | 0.00 | 95.5 | 100.25 | 95.5 | 613 |
| 1734629400 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1734543000 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 5196 |
| 1734456600 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 34 |
| 1734370200 | 100.25 | -3.75 | -3.61 | 100.25 | 100.25 | 100.25 | 0 |
| 1734111000 | 104 | 1 | 0.97 | 95.5 | 105 | 95.5 | 6872 |
| 1734024600 | 103 | 2 | 1.98 | 103 | 103 | 103 | 8616 |
| 1733938200 | 101 | 0.25 | 0.25 | 101 | 101 | 101 | 12455 |
| 1733851800 | 100.75 | -4.25 | -4.05 | 98 | 100.75 | 98 | 4719 |
| 1733765400 | 105 | 4.5 | 4.48 | 104 | 105 | 101 | 19588 |
| 1733506200 | 100.5 | 2.5 | 2.55 | 100.5 | 100.5 | 100.5 | 22015 |
| 1733419800 | 98 | 0.75 | 0.77 | 98 | 98 | 98 | 3935 |
| 1733333400 | 97.25 | 0 | 0.00 | 97.25 | 97.25 | 97.25 | 2176 |
| 1733247000 | 97.25 | 0 | 0.00 | 95 | 99.5 | 95 | 11988 |
| 1733160600 | 97.25 | -3.75 | -3.71 | 99 | 99 | 96.5 | 21174 |
| 1732901400 | 101 | -3.5 | -3.35 | 100 | 104 | 97 | 53466 |
| 1732815000 | 104.5 | -5.5 | -5.00 | 100 | 104.5 | 100 | 21277 |
| 1732728600 | 110 | -5 | -4.35 | 109 | 110 | 100 | 23005 |
| 1732642200 | 115 | -1 | -0.86 | 115 | 115 | 115 | 16930 |
| 1732555800 | 116 | -14 | -10.77 | 127 | 127 | 116 | 54060 |
| 1732296600 | 130 | 1.5 | 1.17 | 131 | 131 | 120 | 24975 |
| 1732210200 | 128.5 | -3.5 | -2.65 | 131 | 131 | 128.5 | 4792 |
| 1732123800 | 132 | 4 | 3.13 | 132 | 132 | 132 | 62 |
| 1732037400 | 128 | 2 | 1.59 | 128 | 128 | 128 | 283 |
| 1731951000 | 126 | 1 | 0.80 | 130 | 130 | 126 | 3874 |
| 1731691800 | 125 | -1.5 | -1.19 | 123 | 125 | 123 | 307 |
| 1731605400 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 0 |
| 1731519000 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 0 |
| 1731432600 | 126.5 | 4.5 | 3.69 | 126.5 | 126.5 | 126.5 | 4688 |
| 1731346200 | 122 | -4.5 | -3.56 | 120 | 122 | 120 | 37940 |
| 1731087000 | 126.5 | 1.5 | 1.20 | 120 | 126.5 | 120 | 23731 |
| 1731000600 | 125 | 8 | 6.84 | 120 | 125 | 120 | 13557 |
| 1730914200 | 117 | -20 | -14.60 | 130 | 130 | 115 | 66153 |
| 1730827800 | 137 | 5 | 3.79 | 137 | 137 | 137 | 1515 |
| 1730741400 | 132 | -1 | -0.75 | 139 | 139 | 132 | 5429 |
| 1730482200 | 133 | -5 | -3.62 | 134 | 134 | 133 | 15287 |
| 1730395800 | 138 | 2 | 1.47 | 133 | 139 | 130 | 27087 |
| 1730309400 | 136 | -1.5 | -1.09 | 136 | 136 | 136 | 12844 |
| 1730223000 | 137.5 | -5 | -3.51 | 137.5 | 137.5 | 137.5 | 482 |
| 1730136600 | 142.5 | 0 | 0.00 | 136 | 147 | 136 | 5940 |
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
