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 | 1.4 | 1.2389380531 | 113 | 117.2 | 111.4 | 3248361 | 113.1543976 | DE |
| 4 | -5.2 | -4.34782608696 | 119.6 | 122.8 | 111.4 | 2524539 | 115.27993944 | DE |
| 12 | 3.6 | 3.24909747292 | 110.8 | 122.8 | 106 | 2369474 | 114.58299719 | DE |
| 26 | -3.6 | -3.05084745763 | 118 | 125 | 101 | 2780740 | 113.96110938 | DE |
| 52 | 9.4 | 8.95238095238 | 105 | 127 | 101 | 3414779 | 116.56806969 | DE |
| 156 | 55.4 | 93.8983050847 | 59 | 127 | 49.15 | 2626043 | 98.94955049 | DE |
| 260 | 21.7 | 23.4088457389 | 92.7 | 127 | 26.7 | 2212666 | 86.85609538 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 113.8 | 1.2 | 1.07 | 112.6 | 114.2 | 112.6 | 2401850 |
| 1742319000 | 112.6 | -1.4 | -1.23 | 116.2 | 116.2 | 111.4 | 3832897 |
| 1742232600 | 114 | 0.4 | 0.35 | 112 | 116.2 | 112 | 2894714 |
| 1741973400 | 113.6 | 1.4 | 1.25 | 117.2 | 117.2 | 111.8 | 3510382 |
| 1741887000 | 112.2 | -1.2 | -1.06 | 113 | 113.2 | 111.6 | 3601961 |
| 1741800600 | 113.4 | 0.4 | 0.35 | 115 | 115 | 113 | 2251614 |
| 1741714200 | 113 | -0.4 | -0.35 | 113 | 114.4 | 112.4 | 1830732 |
| 1741627800 | 113.4 | -1.8 | -1.56 | 119.6 | 119.6 | 113.4 | 2220613 |
| 1741368600 | 115.2 | -1.8 | -1.54 | 114.2 | 117 | 114 | 1696970 |
| 1741282200 | 117 | -0.2 | -0.17 | 114.2 | 117.8 | 114.2 | 1532904 |
| 1741195800 | 117.2 | 1.8 | 1.56 | 114.2 | 118.4 | 114.2 | 2233018 |
| 1741109400 | 115.4 | -2.2 | -1.87 | 117.8 | 117.8 | 114.8 | 2816973 |
| 1741023000 | 117.6 | 1.2 | 1.03 | 121.4 | 121.4 | 116.4 | 1543163 |
| 1740763800 | 116.4 | 0.2 | 0.17 | 117.2 | 117.2 | 115.4 | 4730731 |
| 1740677400 | 116.2 | -1 | -0.85 | 116.4 | 117.4 | 115.6 | 2166636 |
| 1740591000 | 117.2 | -0.8 | -0.68 | 118.2 | 118.6 | 116.4 | 1584648 |
| 1740504600 | 118 | 0.8 | 0.68 | 122.8 | 122.8 | 116.6 | 2289616 |
| 1740418200 | 117.2 | -1 | -0.85 | 117.2 | 119 | 116.8 | 2020384 |
| 1740159000 | 118.2 | -0.4 | -0.34 | 118.6 | 119.8 | 118.2 | 4359989 |
| 1740072600 | 118.6 | -1 | -0.84 | 119.6 | 120.2 | 118.6 | 970994 |
| 1739986200 | 119.6 | 0.4 | 0.34 | 118.6 | 120 | 118.6 | 2382057 |
| 1739899800 | 119.2 | -0.8 | -0.67 | 119 | 120.6 | 118.8 | 1377360 |
| 1739813400 | 120 | -0.6 | -0.50 | 115.2 | 120.8 | 115.2 | 1546241 |
| 1739554200 | 120.6 | 1.2 | 1.01 | 121 | 121.2 | 119 | 1462105 |
| 1739467800 | 119.4 | 0.6 | 0.51 | 121 | 121 | 117.8 | 1853974 |
| 1739381400 | 118.8 | 1.4 | 1.19 | 112 | 118.8 | 112 | 2200091 |
| 1739295000 | 117.4 | 0.4 | 0.34 | 119 | 119 | 117 | 1069392 |
| 1739208600 | 117 | 0.6 | 0.52 | 117.2 | 117.6 | 116.4 | 2245334 |
| 1738949400 | 116.4 | -0.4 | -0.34 | 116.8 | 117.2 | 116 | 1493788 |
| 1738863000 | 116.8 | 0.4 | 0.34 | 112 | 118 | 112 | 1453808 |
| 1738776600 | 116.4 | 0 | 0.00 | 112 | 116.4 | 112 | 2403323 |
| 1738690200 | 116.4 | 1.2 | 1.04 | 114.4 | 116.4 | 113.6 | 2540069 |
| 1738603800 | 115.2 | -1.8 | -1.54 | 117 | 117 | 114 | 4169757 |
| 1738344600 | 117 | 0.2 | 0.17 | 116.8 | 117.2 | 116 | 1980773 |
| 1738258200 | 116.8 | 0.4 | 0.34 | 116.6 | 118 | 116 | 1644052 |
| 1738171800 | 116.4 | 0.4 | 0.34 | 118.2 | 118.6 | 116.2 | 1294517 |
| 1738085400 | 116 | 1.2 | 1.05 | 112.2 | 116.4 | 112.2 | 4694156 |
| 1737999000 | 114.8 | -3.6 | -3.04 | 118 | 118.4 | 114.8 | 2308050 |
| 1737739800 | 118.4 | 3.2 | 2.78 | 116 | 118.6 | 115.8 | 4839617 |
| 1737653400 | 115.2 | 1.2 | 1.05 | 113.2 | 116.6 | 113.2 | 4823635 |
| 1737567000 | 114 | -1.8 | -1.55 | 115.6 | 117 | 114 | 2470074 |
| 1737480600 | 115.8 | 2.2 | 1.94 | 113.4 | 115.8 | 113.4 | 2151675 |
| 1737394200 | 113.6 | 0.2 | 0.18 | 112.2 | 114.4 | 112.2 | 2762772 |
| 1737135000 | 113.4 | -0.4 | -0.35 | 108.2 | 114.6 | 108.2 | 2300422 |
| 1737048600 | 113.8 | 1.6 | 1.43 | 112.8 | 113.8 | 111.6 | 2098585 |
| 1736962200 | 112.2 | 4.4 | 4.08 | 110.2 | 112.2 | 109.4 | 2238203 |
| 1736875800 | 107.8 | -1 | -0.92 | 113.4 | 113.4 | 107.8 | 2507965 |
| 1736789400 | 108.8 | 2.2 | 2.06 | 107 | 109.6 | 106.8 | 2572034 |
| 1736530200 | 106.6 | -2.2 | -2.02 | 108.6 | 109 | 106.6 | 2458458 |
| 1736443800 | 108.8 | 0.8 | 0.74 | 108 | 109 | 106 | 4820156 |
| 1736357400 | 108 | -1.8 | -1.64 | 109.6 | 110 | 107.6 | 2882362 |
| 1736271000 | 109.8 | -1 | -0.90 | 107.2 | 111.8 | 107.2 | 3886714 |
| 1736184600 | 110.8 | 0.6 | 0.54 | 107.8 | 111.2 | 107.8 | 1990771 |
| 1735925400 | 110.2 | -0.4 | -0.36 | 115 | 115 | 109.8 | 783293 |
| 1735839000 | 110.6 | 0.6 | 0.55 | 111.2 | 111.2 | 109.8 | 914173 |
| 1735666200 | 110 | 0.4 | 0.36 | 108.2 | 110.6 | 108.2 | 371381 |
| 1735579800 | 109.6 | 0 | 0.00 | 111 | 111 | 108.8 | 843874 |
| 1735320600 | 109.6 | -1.2 | -1.08 | 110.8 | 110.8 | 109.6 | 1103712 |
| 1735061400 | 110.8 | 1.8 | 1.65 | 110.8 | 110.8 | 109.2 | 343408 |
| 1734975000 | 109 | -1.2 | -1.09 | 108.8 | 109.4 | 108.8 | 6181388 |
| 1734715800 | 110.2 | 1 | 0.92 | 107.2 | 110.2 | 107.2 | 4401087 |
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
