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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 91.955 | 1.33 | 1.46 | 91.22 | 92.25 | 91.145 | 13311 |
| 1741887000 | 90.63 | -0.46 | -0.50 | 90.89 | 91.12 | 88.15 | 7309 |
| 1741800600 | 91.09 | 2.28 | 2.57 | 90.48 | 93.685 | 88.035 | 7038 |
| 1741714200 | 88.81 | -0.88 | -0.98 | 89.11 | 90.875 | 87.53 | 1492 |
| 1741627800 | 89.685 | -0.75 | -0.83 | 90.42 | 90.55 | 89.315 | 9061 |
| 1741368600 | 90.435 | -1.55 | -1.69 | 91.07 | 92.55 | 87.86 | 7099 |
| 1741282200 | 91.985 | 0.75 | 0.83 | 92.46 | 92.52 | 90.155 | 4145 |
| 1741195800 | 91.23 | 1.92 | 2.15 | 91.45 | 92.91 | 90.275 | 10525 |
| 1741109400 | 89.31 | -3.47 | -3.73 | 91.38 | 91.405 | 89.02 | 12006 |
| 1741023000 | 92.775 | 1.92 | 2.11 | 92.09 | 93.365 | 91.14 | 3235 |
| 1740763800 | 90.86 | -1.36 | -1.47 | 90.54 | 91.23 | 90.19 | 43988 |
| 1740677400 | 92.22 | 0.02 | 0.02 | 92.36 | 94.085 | 91.65 | 7396 |
| 1740591000 | 92.2 | 1.23 | 1.35 | 91.87 | 92.4 | 91.605 | 8701 |
| 1740504600 | 90.975 | -0.02 | -0.02 | 91.6 | 92.205 | 90.82 | 3456 |
| 1740418200 | 90.995 | -0.68 | -0.74 | 91.27 | 91.48 | 90.36 | 1823 |
| 1740159000 | 91.675 | -0.15 | -0.16 | 92.84 | 93.93 | 91.445 | 2863 |
| 1740072600 | 91.82 | -1.14 | -1.23 | 92.47 | 93.56 | 91.71 | 2290 |
| 1739986200 | 92.96 | -0.91 | -0.97 | 93.44 | 93.665 | 92.685 | 2168 |
| 1739899800 | 93.87 | 0.22 | 0.23 | 93.94 | 94.06 | 93.485 | 5123 |
| 1739813400 | 93.655 | 0.67 | 0.72 | 93.64 | 93.695 | 93.5 | 1387 |
| 1739554200 | 92.99 | -0.2 | -0.21 | 93.18 | 93.63 | 86.895 | 24729 |
| 1739467800 | 93.185 | 0.95 | 1.03 | 93.34 | 93.895 | 86.715 | 4148 |
| 1739381400 | 92.235 | -0.16 | -0.17 | 92.31 | 93.68 | 86.26 | 6866 |
| 1739295000 | 92.39 | 0.37 | 0.40 | 92.25 | 92.585 | 91.735 | 2791 |
| 1739208600 | 92.02 | 0.38 | 0.41 | 92.15 | 92.415 | 91.955 | 3185 |
| 1738949400 | 91.64 | -1.38 | -1.48 | 92.44 | 93.86 | 90.975 | 1939 |
| 1738863000 | 93.015 | 0.48 | 0.52 | 93.04 | 93.15 | 86.705 | 1244 |
| 1738776600 | 92.53 | -0.59 | -0.63 | 92.43 | 93.93 | 86.22 | 1362 |
| 1738690200 | 93.12 | 0.39 | 0.42 | 92.51 | 94.515 | 92.15 | 54811 |
| 1738603800 | 92.735 | -1.47 | -1.56 | 92.24 | 92.93 | 91.47 | 8844 |
| 1738344600 | 94.2 | 0.31 | 0.33 | 94.26 | 95.71 | 93.835 | 8891 |
| 1738258200 | 93.89 | 0.55 | 0.58 | 93.73 | 95.145 | 93.4 | 2677 |
| 1738171800 | 93.345 | 0.08 | 0.09 | 93.6 | 93.75 | 93.2 | 1630 |
| 1738085400 | 93.26 | 1.18 | 1.28 | 93.79 | 93.79 | 86.83 | 5725 |
| 1737999000 | 92.08 | -2.05 | -2.17 | 93.34 | 93.34 | 91.485 | 192625 |
| 1737739800 | 94.125 | 1.1 | 1.18 | 93.27 | 94.42 | 86.725 | 899 |
| 1737653400 | 93.025 | 0.02 | 0.02 | 92.94 | 93.9 | 86.945 | 1567 |
| 1737567000 | 93.01 | 1.02 | 1.11 | 92.38 | 93.03 | 92.24 | 1798 |
| 1737480600 | 91.99 | 0.32 | 0.35 | 91.49 | 105.68 | 86.24 | 6956 |
| 1737394200 | 91.665 | 0.49 | 0.54 | 90.86 | 91.875 | 85.845 | 3795 |
| 1737135000 | 91.175 | 0.97 | 1.08 | 90.32 | 91.24 | 90.205 | 323 |
| 1737048600 | 90.205 | -0.72 | -0.79 | 90.57 | 93.07 | 87.99 | 984 |
| 1736962200 | 90.92 | 0.22 | 0.24 | 90.56 | 93.18 | 87.285 | 687 |
| 1736875800 | 90.705 | 0.58 | 0.65 | 90.5 | 92.93 | 85.595 | 841 |
| 1736789400 | 90.12 | -0.47 | -0.52 | 89.87 | 90.36 | 89.32 | 516 |
| 1736530200 | 90.59 | -1.69 | -1.83 | 91.72 | 93.28 | 85.64 | 2504 |
| 1736443800 | 92.28 | -1.1 | -1.18 | 92.18 | 92.575 | 92.12 | 567 |
| 1736357400 | 93.38 | -0.41 | -0.44 | 93.48 | 94.185 | 92.705 | 3152 |
| 1736271000 | 93.79 | -0.17 | -0.18 | 94.03 | 94.49 | 93.36 | 185 |
| 1736184600 | 93.96 | 1.11 | 1.20 | 93.19 | 94.01 | 92.915 | 986 |
| 1735925400 | 92.85 | -0.42 | -0.45 | 92.06 | 94.095 | 92.06 | 1399 |
| 1735839000 | 93.27 | 0.59 | 0.64 | 93.08 | 105.75 | 92.385 | 1568 |
| 1735666200 | 92.675 | -0.24 | -0.25 | 92.42 | 92.86 | 92.105 | 160 |
| 1735579800 | 92.91 | -0.99 | -1.05 | 93.56 | 93.875 | 92.405 | 3259 |
| 1735320600 | 93.9 | 2.05 | 2.23 | 94.48 | 94.625 | 87.265 | 3413 |
| 1735061400 | 91.85 | 0.6 | 0.66 | 91.58 | 92.01 | 91.58 | 720 |
| 1734975000 | 91.25 | -0.32 | -0.35 | 91.74 | 92.87 | 87.495 | 2251 |
| 1734715800 | 91.57 | -0.53 | -0.58 | 90.75 | 91.6 | 85.205 | 1526 |
| 1734629400 | 92.1 | 0.16 | 0.17 | 91.93 | 92.62 | 86.175 | 27124 |
| 1734543000 | 91.94 | 0.17 | 0.19 | 91.68 | 92.18 | 91.61 | 3632 |
| 1734456600 | 91.765 | -0.56 | -0.60 | 91.07 | 92.105 | 86.065 | 1203 |
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
