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 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 80.68 | -1.84 | -2.22 | 80.75 | 81.155 | 80.645 | 2424 |
| 1737739800 | 82.515 | 0.33 | 0.40 | 82.46 | 82.52 | 82.345 | 400 |
| 1737653400 | 82.185 | 0.01 | 0.01 | 82.12 | 82.245 | 82.12 | 63 |
| 1737567000 | 82.175 | 0.88 | 1.08 | 82.12 | 82.22 | 82.005 | 1600 |
| 1737480600 | 81.3 | 0.1 | 0.12 | 81.25 | 81.33 | 80.95 | 63 |
| 1737394200 | 81.2 | 0.2 | 0.25 | 80.84 | 81.495 | 80.365 | 5738 |
| 1737135000 | 80.995 | 0.72 | 0.90 | 80.995 | 80.995 | 80.995 | 0 |
| 1737048600 | 80.275 | 0.37 | 0.46 | 80.275 | 80.275 | 80.275 | 0 |
| 1736962200 | 79.905 | 1.2 | 1.52 | 80.1 | 80.19 | 79.855 | 30 |
| 1736875800 | 78.71 | 0.73 | 0.94 | 79 | 79.085 | 78.425 | 2920 |
| 1736789400 | 77.975 | -0.38 | -0.48 | 77.975 | 77.975 | 77.975 | 0 |
| 1736530200 | 78.355 | -1.11 | -1.40 | 78.87 | 79.805 | 78.175 | 1312 |
| 1736443800 | 79.465 | 0.01 | 0.01 | 79.465 | 79.465 | 79.465 | 0 |
| 1736357400 | 79.455 | -0.7 | -0.87 | 79.455 | 79.455 | 79.455 | 0 |
| 1736271000 | 80.15 | -0.87 | -1.07 | 80.15 | 80.15 | 80.15 | 0 |
| 1736184600 | 81.015 | 1.35 | 1.69 | 80.59 | 81.045 | 80.37 | 200 |
| 1735925400 | 79.665 | 0.31 | 0.38 | 79.665 | 79.665 | 79.665 | 0 |
| 1735839000 | 79.36 | -0.05 | -0.06 | 79.36 | 79.36 | 79.36 | 0 |
| 1735666200 | 79.405 | 0 | 0.00 | 79.405 | 79.405 | 79.405 | 0 |
| 1735579800 | 79.405 | -0.9 | -1.11 | 78.99 | 79.475 | 78.905 | 65 |
| 1735320600 | 80.3 | 0.51 | 0.64 | 80.3 | 80.3 | 80.3 | 0 |
| 1735061400 | 79.79 | 0 | 0.00 | 79.79 | 79.79 | 79.79 | 0 |
| 1734975000 | 79.79 | -0.24 | -0.29 | 79.73 | 79.845 | 79.395 | 2500 |
| 1734715800 | 80.025 | 0.5 | 0.62 | 78.7 | 80.095 | 78.495 | 1257 |
| 1734629400 | 79.53 | -2.05 | -2.51 | 79.34 | 79.945 | 79.12 | 130949 |
| 1734543000 | 81.58 | 0.13 | 0.15 | 81.42 | 81.91 | 80.95 | 65 |
| 1734456600 | 81.455 | -0.35 | -0.42 | 81.455 | 81.455 | 81.455 | 0 |
| 1734370200 | 81.8 | 0.43 | 0.53 | 81.8 | 81.8 | 81.8 | 0 |
| 1734111000 | 81.37 | -0.46 | -0.56 | 81.71 | 81.76 | 81.26 | 39 |
| 1734024600 | 81.825 | -0.33 | -0.40 | 81.825 | 81.825 | 81.825 | 0 |
| 1733938200 | 82.155 | 0.39 | 0.47 | 82.155 | 82.155 | 82.155 | 0 |
| 1733851800 | 81.77 | -0.2 | -0.24 | 81.81 | 81.88 | 81.74 | 200 |
| 1733765400 | 81.965 | -0.33 | -0.40 | 82.03 | 82.085 | 81.795 | 5001 |
| 1733506200 | 82.295 | 0.03 | 0.04 | 82.38 | 82.395 | 82.24 | 1616 |
| 1733419800 | 82.26 | 0.18 | 0.22 | 82.26 | 82.26 | 82.26 | 0 |
| 1733333400 | 82.08 | 0.48 | 0.59 | 82.08 | 82.08 | 82.08 | 0 |
| 1733247000 | 81.6 | 0.01 | 0.01 | 81.58 | 81.64 | 81.465 | 5904 |
| 1733160600 | 81.59 | 0.14 | 0.17 | 81.52 | 81.63 | 81.48 | 1228 |
| 1732901400 | 81.455 | 0.19 | 0.23 | 81.45 | 81.51 | 81.4 | 330 |
| 1732815000 | 81.265 | 0.25 | 0.31 | 81.265 | 81.265 | 81.265 | 0 |
| 1732728600 | 81.015 | -0.16 | -0.20 | 81.15 | 81.215 | 80.88 | 520 |
| 1732642200 | 81.175 | 0.23 | 0.29 | 81.175 | 81.175 | 81.175 | 1880 |
| 1732555800 | 80.94 | 0.5 | 0.63 | 80.94 | 80.94 | 80.94 | 0 |
| 1732296600 | 80.435 | 0.28 | 0.34 | 80.41 | 80.44 | 80.31 | 1248 |
| 1732210200 | 80.16 | 0.98 | 1.24 | 80.05 | 80.19 | 78.17 | 1603 |
| 1732123800 | 79.18 | -0.37 | -0.47 | 79.39 | 79.48 | 79.03 | 22 |
| 1732037400 | 79.55 | 0.08 | 0.09 | 79.55 | 79.55 | 79.55 | 0 |
| 1731951000 | 79.475 | 0.21 | 0.27 | 78.97 | 79.705 | 78.275 | 200 |
| 1731691800 | 79.26 | -1.3 | -1.61 | 79.26 | 79.26 | 79.26 | 0 |
| 1731605400 | 80.555 | -0.28 | -0.35 | 80.7 | 81.16 | 80.26 | 1373 |
| 1731519000 | 80.835 | 0.2 | 0.25 | 80.56 | 80.925 | 80.265 | 68 |
| 1731432600 | 80.635 | -0.29 | -0.35 | 80.85 | 81.42 | 80.605 | 2539 |
| 1731346200 | 80.92 | 0.27 | 0.33 | 81.02 | 81.045 | 80.745 | 1240 |
| 1731087000 | 80.65 | 0.42 | 0.52 | 80.64 | 80.685 | 80.625 | 200 |
| 1731000600 | 80.23 | 0.96 | 1.21 | 79.92 | 81 | 79.675 | 200 |
| 1730914200 | 79.27 | 1.83 | 2.36 | 79.4 | 79.905 | 78.715 | 2294 |
| 1730827800 | 77.445 | 0.43 | 0.56 | 77.445 | 77.445 | 77.445 | 0 |
| 1730741400 | 77.01 | -0.24 | -0.31 | 76.89 | 77.455 | 76.715 | 1294 |
| 1730482200 | 77.25 | 0.25 | 0.33 | 76.98 | 78.105 | 76.17 | 73 |
| 1730395800 | 76.995 | -1.48 | -1.88 | 77.52 | 78.195 | 76.81 | 11537 |
| 1730309400 | 78.47 | 0.18 | 0.23 | 78.54 | 78.615 | 78.01 | 2696 |
| 1730223000 | 78.29 | -0.01 | -0.01 | 78.29 | 78.29 | 78.29 | 0 |
| 1730136600 | 78.295 | -0.16 | -0.20 | 78.24 | 78.33 | 78.15 | 4025 |
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
