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 | -0.5 | -0.518134715026 | 96.5 | 97.25 | 93.25 | 721023 | 95.78788707 | DE |
| 4 | 19 | 24.6753246753 | 77 | 102 | 74.5 | 1714952 | 88.80500879 | DE |
| 12 | 24.5 | 34.2657342657 | 71.5 | 102 | 67.5 | 1061475 | 81.8220475 | DE |
| 26 | 20.25 | 26.7326732673 | 75.75 | 102 | 58.5 | 991517 | 75.86593061 | DE |
| 52 | 72.5 | 308.510638298 | 23.5 | 102 | 23.3 | 1010976 | 64.30847982 | DE |
| 156 | 84.5 | 734.782608696 | 11.5 | 102 | 8.75 | 555465 | 44.91046422 | DE |
| 260 | 84.625 | 743.956043956 | 11.375 | 102 | 5.4 | 484764 | 33.66420661 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 96 | 1 | 1.05 | 94.25 | 96 | 94.25 | 704851 |
| 1737653400 | 95 | 0 | 0.00 | 94.75 | 95.25 | 93.25 | 701614 |
| 1737567000 | 95 | -2 | -2.06 | 95.5 | 95.75 | 93.5 | 494940 |
| 1737480600 | 97 | 2.5 | 2.65 | 94.5 | 97.25 | 94.5 | 1095002 |
| 1737394200 | 94.5 | -1.5 | -1.56 | 95.25 | 95.25 | 94.5 | 442093 |
| 1737135000 | 96 | -1 | -1.03 | 96.5 | 97 | 94 | 871466 |
| 1737048600 | 97 | -1.5 | -1.52 | 98.25 | 99 | 95.5 | 1062950 |
| 1736962200 | 98.5 | -3.5 | -3.43 | 101 | 102 | 97.75 | 1931990 |
| 1736875800 | 102 | 1 | 0.99 | 101 | 102 | 97 | 2507152 |
| 1736789400 | 101 | 10.75 | 11.91 | 96.5 | 101 | 93.25 | 3688941 |
| 1736530200 | 90.25 | 4.75 | 5.56 | 85.5 | 92.5 | 85.5 | 3444732 |
| 1736443800 | 85.5 | 2.5 | 3.01 | 82.5 | 85.5 | 81.75 | 875184 |
| 1736357400 | 83 | 0.75 | 0.91 | 82.25 | 84.25 | 81.25 | 2245156 |
| 1736271000 | 82.25 | 6.25 | 8.22 | 76 | 83 | 76 | 8145247 |
| 1736184600 | 76 | 1 | 1.33 | 75 | 76.25 | 75 | 3030053 |
| 1735925400 | 75 | 0.25 | 0.33 | 75 | 75 | 75 | 62821 |
| 1735839000 | 74.75 | -1.25 | -1.64 | 76 | 76 | 74.5 | 680234 |
| 1735666200 | 76 | 1.25 | 1.67 | 74.75 | 76 | 74.75 | 199687 |
| 1735579800 | 74.75 | -3.25 | -4.17 | 77 | 78 | 74.5 | 806552 |
| 1735320600 | 78 | 1 | 1.30 | 77 | 78 | 77 | 298282 |
| 1735061400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 90198 |
| 1734975000 | 77 | -0.5 | -0.65 | 77.5 | 77.5 | 77 | 142913 |
| 1734715800 | 77.5 | 0.25 | 0.32 | 77.25 | 77.5 | 77.25 | 320551 |
| 1734629400 | 77.25 | -1.75 | -2.22 | 78.75 | 78.75 | 77 | 565251 |
| 1734543000 | 79 | 1.75 | 2.27 | 77.25 | 80 | 77.25 | 964037 |
| 1734456600 | 77.25 | 0.25 | 0.32 | 77 | 77.5 | 76.75 | 1702413 |
| 1734370200 | 77 | 5 | 6.94 | 76.5 | 77.5 | 74.5 | 2856283 |
| 1734111000 | 72 | 0 | 0.00 | 71 | 72 | 71 | 243666 |
| 1734024600 | 72 | 3.5 | 5.11 | 68 | 72 | 68 | 724746 |
| 1733938200 | 68.5 | -1.5 | -2.14 | 70 | 70 | 67.5 | 536168 |
| 1733851800 | 70 | -0.5 | -0.71 | 70.5 | 70.5 | 70 | 137942 |
| 1733765400 | 70.5 | -0.5 | -0.70 | 71 | 72 | 70.5 | 353627 |
| 1733506200 | 71 | 1.25 | 1.79 | 69.75 | 71.5 | 69.5 | 2025046 |
| 1733419800 | 69.75 | -0.25 | -0.36 | 70 | 70 | 68.75 | 299765 |
| 1733333400 | 70 | -2.5 | -3.45 | 71 | 71 | 69 | 751835 |
| 1733247000 | 72.5 | 0.5 | 0.69 | 72 | 72.5 | 70.5 | 440652 |
| 1733160600 | 72 | -1 | -1.37 | 73 | 73 | 71.5 | 397891 |
| 1732901400 | 73 | 0.25 | 0.34 | 72.75 | 73 | 72.75 | 94182 |
| 1732815000 | 72.75 | -0.25 | -0.34 | 73 | 73 | 72.75 | 244575 |
| 1732728600 | 73 | 1 | 1.39 | 72 | 73 | 72 | 191639 |
| 1732642200 | 72 | -2 | -2.70 | 72.5 | 72.5 | 70.75 | 502312 |
| 1732555800 | 74 | -1 | -1.33 | 75 | 75 | 72.5 | 661142 |
| 1732296600 | 75 | 0 | 0.00 | 74.5 | 75 | 74.5 | 1749095 |
| 1732210200 | 75 | 0 | 0.00 | 75 | 76 | 73.25 | 413360 |
| 1732123800 | 75 | 1 | 1.35 | 74 | 76.5 | 73.75 | 610573 |
| 1732037400 | 74 | 0 | 0.00 | 74 | 74.25 | 73 | 544953 |
| 1731951000 | 74 | -1 | -1.33 | 73.75 | 74.25 | 73.75 | 403469 |
| 1731691800 | 75 | 0 | 0.00 | 73.75 | 75 | 72.75 | 369166 |
| 1731605400 | 75 | 1 | 1.35 | 73.5 | 75 | 73.5 | 263082 |
| 1731519000 | 74 | 1 | 1.37 | 73 | 74 | 71 | 187544 |
| 1731432600 | 73 | 4.5 | 6.57 | 69 | 74 | 69 | 1709282 |
| 1731346200 | 68.5 | -4.5 | -6.16 | 72.5 | 72.5 | 67.5 | 2042521 |
| 1731087000 | 73 | -2 | -2.67 | 75 | 75 | 72.5 | 584146 |
| 1731000600 | 75 | -1 | -1.32 | 76 | 76.5 | 75 | 300130 |
| 1730914200 | 76 | 2 | 2.70 | 74 | 77 | 74 | 1862506 |
| 1730827800 | 74 | 0.5 | 0.68 | 72.5 | 74 | 72 | 613270 |
| 1730741400 | 73.5 | -2.5 | -3.29 | 74.5 | 76 | 72.5 | 660702 |
| 1730482200 | 76 | 4 | 5.56 | 71.5 | 76 | 71.5 | 671740 |
| 1730395800 | 72 | -2 | -2.70 | 76.5 | 79 | 69.5 | 3453496 |
| 1730309400 | 74 | 11 | 17.46 | 63 | 74 | 62.75 | 2326796 |
| 1730223000 | 63 | 0.5 | 0.80 | 62.5 | 63 | 62.5 | 907216 |
| 1730136600 | 62.5 | 0.5 | 0.81 | 62 | 63 | 61.5 | 951036 |
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
