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 | -1.5 | -1.41509433962 | 106 | 106 | 104.5 | 106127 | 104.94626418 | DE |
| 4 | 2.25 | 2.20048899756 | 102.25 | 108.5 | 99 | 108119 | 103.5906115 | DE |
| 12 | 1.5 | 1.45631067961 | 103 | 111 | 99 | 180374 | 104.07720007 | DE |
| 26 | 6 | 6.09137055838 | 98.5 | 111 | 92 | 198438 | 100.91032193 | DE |
| 52 | 3 | 2.95566502463 | 101.5 | 111 | 86.5 | 200477 | 100.15968307 | DE |
| 156 | -23.5 | -18.359375 | 128 | 136.5 | 73 | 147729 | 96.66229063 | DE |
| 260 | -20.5 | -16.4 | 125 | 166 | 73 | 130453 | 104.88853657 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 77693 |
| 1737394200 | 104.5 | -0.5 | -0.48 | 104.5 | 104.5 | 104.5 | 152811 |
| 1737135000 | 105 | 0 | 0.00 | 105 | 105.5 | 104.5 | 63522 |
| 1737048600 | 105 | -1 | -0.94 | 106 | 106 | 105 | 149869 |
| 1736962200 | 106 | 1 | 0.95 | 106 | 106 | 106 | 86738 |
| 1736875800 | 105 | -2.25 | -2.10 | 107.25 | 107.25 | 105 | 140122 |
| 1736789400 | 107.25 | 2.25 | 2.14 | 105 | 107.25 | 105 | 178839 |
| 1736530200 | 105 | 4 | 3.96 | 101.5 | 108.5 | 101.5 | 349590 |
| 1736443800 | 101 | 0 | 0.00 | 101 | 101 | 100.5 | 77383 |
| 1736357400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 21141 |
| 1736271000 | 101 | 0 | 0.00 | 101 | 101 | 101 | 33293 |
| 1736184600 | 101 | 0.5 | 0.50 | 100.5 | 101 | 100.5 | 104439 |
| 1735925400 | 100.5 | -0.5 | -0.50 | 100.5 | 100.5 | 100.5 | 31363 |
| 1735839000 | 101 | 1.5 | 1.51 | 100 | 101 | 99.5 | 84619 |
| 1735666200 | 99.5 | 0.5 | 0.51 | 100 | 100 | 99.5 | 46320 |
| 1735579800 | 99 | -1.5 | -1.49 | 100.5 | 101 | 99 | 135809 |
| 1735320600 | 100.5 | -2 | -1.95 | 102.25 | 102.25 | 100.5 | 104469 |
| 1735061400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 89125 |
| 1734975000 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 12135 |
| 1734715800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 56819 |
| 1734629400 | 102.5 | 0.5 | 0.49 | 104 | 104 | 101.75 | 1187913 |
| 1734543000 | 102 | -1 | -0.97 | 103 | 104 | 102 | 40531 |
| 1734456600 | 103 | 0 | 0.00 | 103 | 103.5 | 103 | 131132 |
| 1734370200 | 103 | 1 | 0.98 | 103 | 103 | 101.5 | 80997 |
| 1734111000 | 102 | 1 | 0.99 | 101 | 103 | 101 | 124659 |
| 1734024600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 50840 |
| 1733938200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 445341 |
| 1733851800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 52096 |
| 1733765400 | 101 | -0.5 | -0.49 | 101.5 | 101.5 | 100.5 | 92589 |
| 1733506200 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 100.5 | 142150 |
| 1733419800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 78129 |
| 1733333400 | 101.5 | -1.5 | -1.46 | 103 | 103 | 101.25 | 588729 |
| 1733247000 | 103 | -2 | -1.90 | 105 | 107 | 102.5 | 285124 |
| 1733160600 | 105 | 0 | 0.00 | 105 | 105 | 104.5 | 57841 |
| 1732901400 | 105 | 0 | 0.00 | 105 | 105.5 | 105 | 82952 |
| 1732815000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 11709 |
| 1732728600 | 105 | -0.5 | -0.47 | 105.5 | 107 | 105 | 132362 |
| 1732642200 | 105.5 | 0.5 | 0.48 | 105 | 105.5 | 105 | 544685 |
| 1732555800 | 105 | -0.5 | -0.47 | 105.5 | 105.5 | 104.5 | 124029 |
| 1732296600 | 105.5 | 1.5 | 1.44 | 104 | 107 | 104 | 117683 |
| 1732210200 | 104 | -1 | -0.95 | 105 | 105 | 104 | 42868 |
| 1732123800 | 105 | -1.5 | -1.41 | 106.5 | 106.5 | 105 | 90668 |
| 1732037400 | 106.5 | 1 | 0.95 | 105.5 | 106.5 | 105.5 | 210502 |
| 1731951000 | 105.5 | -1 | -0.94 | 106.5 | 106.5 | 105.5 | 109333 |
| 1731691800 | 106.5 | 0.5 | 0.47 | 106 | 106.5 | 106 | 84580 |
| 1731605400 | 106 | -0.5 | -0.47 | 106.5 | 106.5 | 106 | 530281 |
| 1731519000 | 106.5 | -2 | -1.84 | 108.5 | 108.5 | 106.5 | 176666 |
| 1731432600 | 108.5 | 3.5 | 3.33 | 106.5 | 111 | 106.5 | 291857 |
| 1731346200 | 105 | 1 | 0.96 | 104 | 106.5 | 104 | 198674 |
| 1731087000 | 104 | -1.5 | -1.42 | 105 | 105 | 104 | 365728 |
| 1731000600 | 105.5 | 0.5 | 0.48 | 105 | 105.5 | 104.5 | 307600 |
| 1730914200 | 105 | 0.5 | 0.48 | 104.5 | 105 | 104.5 | 140455 |
| 1730827800 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 130735 |
| 1730741400 | 104.5 | 1 | 0.97 | 105 | 105 | 103.75 | 164264 |
| 1730482200 | 103.5 | 0 | 0.00 | 103.5 | 105.5 | 103.25 | 261690 |
| 1730395800 | 103.5 | -4.5 | -4.17 | 107 | 107 | 103.5 | 296517 |
| 1730309400 | 108 | 5 | 4.85 | 103 | 108 | 103 | 573999 |
| 1730223000 | 103 | 2.5 | 2.49 | 101 | 103 | 101 | 386329 |
| 1730136600 | 100.5 | 3.5 | 3.61 | 98 | 100.5 | 98 | 309358 |
| 1729873800 | 97 | -1 | -1.02 | 98 | 98 | 97 | 125637 |
| 1729787400 | 98 | 2 | 2.08 | 96 | 98 | 96 | 286716 |
| 1729701000 | 96 | 0.5 | 0.52 | 95.5 | 96 | 95.5 | 83813 |
| 1729614600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 88183 |
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
