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 | -3.2 | -4 | 80 | 81.3 | 76.5 | 1178638 | 78.43039903 | DE |
| 4 | -9.4 | -10.9048723898 | 86.2 | 87.3 | 76.5 | 1324405 | 81.54328623 | DE |
| 12 | -10.2 | -11.724137931 | 87 | 92.7 | 76.5 | 1062908 | 84.19889154 | DE |
| 26 | -4.2 | -5.18518518519 | 81 | 92.7 | 76.5 | 1027743 | 84.84272965 | DE |
| 52 | -14.2 | -15.6043956044 | 91 | 92.9 | 74.6 | 1027979 | 83.62455976 | DE |
| 156 | -94.2 | -55.0877192982 | 171 | 178 | 68 | 1195207 | 110.60676336 | DE |
| 260 | -35.7 | -31.7333333333 | 112.5 | 178 | 68 | 1089150 | 117.53055913 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 77.3 | 0.5 | 0.65 | 76.7 | 77.4 | 76.5 | 1420966 |
| 1734629400 | 76.8 | -2.9 | -3.64 | 78.7 | 78.7 | 76.6 | 1514460 |
| 1734543000 | 79.7 | -0.2 | -0.25 | 78 | 80 | 78 | 924870 |
| 1734456600 | 79.9 | 0.1 | 0.13 | 79.6 | 80.2 | 78.9 | 1169660 |
| 1734370200 | 79.8 | -0.9 | -1.12 | 80 | 81.3 | 79.7 | 863232 |
| 1734111000 | 80.7 | 0.4 | 0.50 | 80.5 | 80.7 | 79.8 | 959276 |
| 1734024600 | 80.3 | 0.4 | 0.50 | 79.8 | 80.6 | 79.8 | 1402963 |
| 1733938200 | 79.9 | -0.9 | -1.11 | 80.5 | 81.1 | 79.6 | 3216897 |
| 1733851800 | 80.8 | 0 | 0.00 | 81 | 81 | 79.7 | 1037915 |
| 1733765400 | 80.8 | -1.6 | -1.94 | 82.2 | 82.2 | 80.8 | 1145058 |
| 1733506200 | 82.4 | 0.1 | 0.12 | 82.2 | 82.7 | 81.9 | 950746 |
| 1733419800 | 82.3 | 0.1 | 0.12 | 82.6 | 82.6 | 81.1 | 720590 |
| 1733333400 | 82.2 | 0.3 | 0.37 | 81.7 | 83.1 | 81.5 | 842953 |
| 1733247000 | 81.9 | -0.5 | -0.61 | 82.5 | 82.5 | 81.7 | 3537015 |
| 1733160600 | 82.4 | -1.3 | -1.55 | 83.7 | 83.7 | 82.4 | 723583 |
| 1732901400 | 83.7 | -0.2 | -0.24 | 84.1 | 84.4 | 83.7 | 921523 |
| 1732815000 | 83.9 | -2.9 | -3.34 | 87 | 87 | 83.9 | 1367646 |
| 1732728600 | 86.8 | 0.6 | 0.70 | 86 | 87.3 | 86 | 1294338 |
| 1732642200 | 86.2 | -0.3 | -0.35 | 86 | 86.4 | 85.8 | 892050 |
| 1732555800 | 86.5 | 0.4 | 0.46 | 86.2 | 86.8 | 85.4 | 1582366 |
| 1732296600 | 86.1 | 1.4 | 1.65 | 84.4 | 86.2 | 84.4 | 862990 |
| 1732210200 | 84.7 | 1 | 1.19 | 83.7 | 84.7 | 83.3 | 1020368 |
| 1732123800 | 83.7 | -0.7 | -0.83 | 84.4 | 84.4 | 83.4 | 982575 |
| 1732037400 | 84.4 | 1.7 | 2.06 | 82.9 | 84.4 | 82.7 | 619812 |
| 1731951000 | 82.7 | -1 | -1.19 | 83.4 | 83.5 | 82 | 1281688 |
| 1731691800 | 83.7 | 0.1 | 0.12 | 83 | 84.2 | 83 | 1367344 |
| 1731605400 | 83.6 | 1.3 | 1.58 | 83.7 | 83.8 | 82.1 | 911953 |
| 1731519000 | 82.3 | -1 | -1.20 | 83.5 | 83.7 | 82.3 | 1173288 |
| 1731432600 | 83.3 | -0.6 | -0.72 | 83.9 | 84 | 83 | 524458 |
| 1731346200 | 83.9 | -0.3 | -0.36 | 83 | 85.5 | 83 | 612559 |
| 1731087000 | 84.2 | 0 | 0.00 | 82.8 | 84.8 | 82.8 | 449310 |
| 1731000600 | 84.2 | 1.6 | 1.94 | 82.8 | 84.2 | 82.6 | 1465087 |
| 1730914200 | 82.6 | -2.1 | -2.48 | 85.2 | 86.2 | 82.6 | 996087 |
| 1730827800 | 84.7 | -0.8 | -0.94 | 86 | 86 | 84.7 | 627553 |
| 1730741400 | 85.5 | -0.7 | -0.81 | 85.4 | 86.6 | 85.4 | 814729 |
| 1730482200 | 86.2 | 0 | 0.00 | 87 | 87 | 85.6 | 1259694 |
| 1730395800 | 86.2 | -3.8 | -4.22 | 89.3 | 89.3 | 86.2 | 1351664 |
| 1730309400 | 90 | -0.1 | -0.11 | 90.7 | 92.7 | 89.4 | 957927 |
| 1730223000 | 90.1 | 0.5 | 0.56 | 89.8 | 90.1 | 89.4 | 1594105 |
| 1730136600 | 89.6 | 1.3 | 1.47 | 88.8 | 90 | 88.8 | 877568 |
| 1729873800 | 88.3 | 0.5 | 0.57 | 88 | 88.7 | 87.2 | 1445017 |
| 1729787400 | 87.8 | 0.8 | 0.92 | 87.4 | 87.8 | 87 | 422939 |
| 1729701000 | 87 | -0.3 | -0.34 | 86.1 | 87.4 | 86.1 | 987631 |
| 1729614600 | 87.3 | -0.7 | -0.80 | 87.2 | 87.9 | 87.2 | 909961 |
| 1729528200 | 88 | -0.5 | -0.56 | 88.2 | 88.7 | 87.9 | 881280 |
| 1729269000 | 88.5 | 0.5 | 0.57 | 89 | 89 | 87.4 | 817508 |
| 1729182600 | 88 | -0.2 | -0.23 | 87.7 | 88.1 | 87.5 | 302574 |
| 1729096200 | 88.2 | 0.1 | 0.11 | 88.2 | 89.1 | 88 | 791203 |
| 1729009800 | 88.1 | 1.1 | 1.26 | 86.8 | 88.4 | 86.5 | 954200 |
| 1728923400 | 87 | 0.6 | 0.69 | 85.3 | 87.4 | 85.3 | 531228 |
| 1728664200 | 86.4 | 0.3 | 0.35 | 86.4 | 87.3 | 86.4 | 437246 |
| 1728577800 | 86.1 | -0.2 | -0.23 | 86.5 | 86.5 | 85.5 | 532474 |
| 1728491400 | 86.3 | 0.4 | 0.47 | 86 | 86.7 | 85.5 | 511436 |
| 1728405000 | 85.9 | -0.2 | -0.23 | 86.2 | 86.6 | 85.4 | 659952 |
| 1728318600 | 86.1 | -0.7 | -0.81 | 86 | 86.5 | 85.9 | 375359 |
| 1728059400 | 86.8 | 0.5 | 0.58 | 86.7 | 87 | 86.2 | 573998 |
| 1727973000 | 86.3 | 0.1 | 0.12 | 85.6 | 86.6 | 85.6 | 888508 |
| 1727886600 | 86.2 | -0.1 | -0.12 | 86.6 | 86.7 | 85.4 | 3280198 |
| 1727800200 | 86.3 | -1.6 | -1.82 | 90 | 90 | 86.3 | 1643524 |
| 1727713800 | 87.9 | -0.6 | -0.68 | 87 | 88.4 | 87 | 589393 |
| 1727454600 | 88.5 | 0.6 | 0.68 | 90 | 90 | 87.3 | 603361 |
| 1727368200 | 87.9 | 0.5 | 0.57 | 89 | 89 | 87.4 | 678910 |
| 1727281800 | 87.4 | -0.3 | -0.34 | 89 | 89 | 87.2 | 460235 |
| 1727195400 | 87.7 | -0.8 | -0.90 | 88.6 | 88.6 | 87.5 | 924646 |
| 1727109000 | 88.5 | -0.5 | -0.56 | 88.5 | 89 | 88 | 542075 |
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
