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 | 0.9 | 0.979325353645 | 91.9 | 92.8 | 91.9 | 338801 | 92.1178146 | CS |
| 4 | 3.3 | 3.68715083799 | 89.5 | 92.8 | 89.34 | 489525 | 91.24163345 | CS |
| 12 | -1.55 | -1.64281928988 | 94.35 | 97.885 | 82.15 | 599160 | 89.30052654 | CS |
| 26 | -4.72 | -4.84003281378 | 97.52 | 98.95 | 82.15 | 473178 | 92.80124822 | CS |
| 52 | -1.8 | -1.90274841438 | 94.6 | 98.95 | 82.15 | 396118 | 93.3045713 | CS |
| 156 | -38.2 | -29.1603053435 | 131 | 179.91 | 69.365 | 416730 | 98.26073041 | CS |
| 260 | -87.31 | -48.4759313753 | 180.11 | 325.12 | 69.365 | 359926 | 131.11776445 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 92.8 | 0.72 | 0.78 | 92.25 | 92.86 | 92.25 | 269072 |
| 1737675300 | 92.08 | 0 | 0.00 | 92.08 | 92.08 | 92.08 | 0 |
| 1737588900 | 92.08 | -0.1 | -0.11 | 91.9 | 92.45 | 91.9 | 135359 |
| 1737502500 | 92.18 | 0.27 | 0.29 | 92.32 | 92.64 | 92 | 694612 |
| 1737156900 | 91.91 | -0.07 | -0.08 | 91.9 | 92.31 | 91.9 | 183961 |
| 1737070500 | 91.98 | 0.12 | 0.13 | 92 | 92.135 | 91.555 | 327978 |
| 1736984100 | 91.86 | -0.12 | -0.13 | 92 | 92.37 | 91.615 | 361192 |
| 1736897700 | 91.98 | 0.01 | 0.01 | 92 | 92.1 | 91.53 | 369928 |
| 1736811300 | 91.97 | 0.07 | 0.08 | 91.68 | 92.2675 | 91.68 | 447238 |
| 1736552100 | 91.9 | -0.26 | -0.28 | 92.16 | 92.42 | 91.9 | 541289 |
| 1736379300 | 92.16 | 0.23 | 0.25 | 91.86 | 92.29 | 91.86 | 534957 |
| 1736292900 | 91.93 | 0.14 | 0.15 | 92 | 92.3 | 91.77 | 278310 |
| 1736206500 | 91.79 | 0.51 | 0.56 | 91.1 | 92 | 91.025 | 440043 |
| 1735947300 | 91.28 | 0.38 | 0.42 | 91 | 91.32 | 90.865 | 341181 |
| 1735860900 | 90.9 | 0.11 | 0.12 | 90.31 | 91.22 | 90.245 | 215602 |
| 1735688100 | 90.79 | 0.3 | 0.33 | 90.78 | 91.025 | 90.495 | 298354 |
| 1735601700 | 90.49 | 0.53 | 0.59 | 89.6 | 90.9061 | 89.6 | 623504 |
| 1735342500 | 89.96 | 4.01 | 4.67 | 89.65 | 90.1 | 89.34 | 1956473 |
| 1735256100 | 85.95 | 0.8 | 0.94 | 85.08 | 85.97 | 84.62 | 270937 |
| 1735077840 | 85.15 | 0.08 | 0.09 | 85.1 | 85.2 | 84.43 | 191123 |
| 1734996900 | 85.07 | 0.6 | 0.71 | 84.12 | 85.4128 | 84.12 | 276650 |
| 1734737700 | 84.47 | 0.69 | 0.82 | 83.9 | 84.87 | 82.15 | 2356502 |
| 1734651300 | 83.78 | -1.19 | -1.40 | 84.86 | 85.47 | 83.73 | 907999 |
| 1734564900 | 84.97 | -0.4 | -0.47 | 85.335 | 85.55 | 84.9675 | 576509 |
| 1734478500 | 85.37 | -0.45 | -0.52 | 85.72 | 86.2 | 85.35 | 483433 |
| 1734392100 | 85.82 | 0.14 | 0.16 | 85.67 | 85.9675 | 85.5 | 505315 |
| 1734132900 | 85.68 | 0.08 | 0.09 | 85.39 | 85.93 | 85.375 | 387028 |
| 1734046500 | 85.6 | 0.06 | 0.08 | 85.19 | 85.93 | 84.92 | 329975 |
| 1733960100 | 85.535 | 0 | 0.01 | 85.075 | 85.59 | 85 | 563008 |
| 1733873700 | 85.53 | -0.05 | -0.06 | 85.585 | 86.26 | 84.915 | 507162 |
| 1733787300 | 85.58 | -0.45 | -0.52 | 85.5 | 86.17 | 85.32 | 388653 |
| 1733528100 | 86.03 | 1.25 | 1.47 | 84.99 | 86.12 | 84.51 | 401089 |
| 1733441700 | 84.78 | -0.2 | -0.24 | 84.95 | 86 | 84.25 | 928555 |
| 1733355300 | 84.98 | -1.29 | -1.50 | 85.71 | 86.44 | 84.06 | 1373967 |
| 1733268900 | 86.27 | -4.97 | -5.45 | 89.745 | 89.745 | 85.84 | 2130102 |
| 1733182500 | 91.24 | -0.17 | -0.19 | 91.3 | 91.98 | 90.76 | 374498 |
| 1732917840 | 91.41 | 0.18 | 0.20 | 90.56 | 91.86 | 90.56 | 106782 |
| 1732750500 | 91.23 | 0.21 | 0.23 | 91.33 | 91.48 | 90.91 | 113942 |
| 1732664100 | 91.02 | 0.05 | 0.05 | 91.05 | 91.28 | 90.365 | 158699 |
| 1732577700 | 90.97 | 0.33 | 0.36 | 90.64 | 91.76 | 90.58 | 298695 |
| 1732318500 | 90.64 | 0.48 | 0.53 | 90.12 | 90.71 | 90 | 388891 |
| 1732232100 | 90.16 | 0.19 | 0.21 | 89.84 | 90.21 | 89.78 | 408234 |
| 1732145700 | 89.975 | -0.03 | -0.03 | 89.72 | 90.07 | 89.5 | 358267 |
| 1732059300 | 90 | 0.55 | 0.61 | 88.8056 | 90.11 | 88.8056 | 696934 |
| 1731972900 | 89.45 | -0.6 | -0.67 | 90.22 | 90.22 | 88.98 | 496190 |
| 1731713700 | 90.05 | -0.24 | -0.27 | 90.27 | 90.47 | 89.8 | 499096 |
| 1731627300 | 90.29 | -0.2 | -0.22 | 90.705 | 91.065 | 90.17 | 361653 |
| 1731540900 | 90.49 | -0.51 | -0.56 | 90.7 | 91.9 | 89.83 | 972518 |
| 1731454500 | 91 | -1.68 | -1.81 | 91.15 | 92.2 | 90.57 | 2313377 |
| 1731368100 | 92.68 | -4.03 | -4.17 | 96.31 | 96.95 | 90.56 | 1697018 |
| 1731108900 | 96.71 | -0.09 | -0.09 | 96.8 | 96.949 | 95.71 | 520240 |
| 1731022500 | 96.8 | -0.91 | -0.93 | 97.61 | 97.61 | 96.68 | 521733 |
| 1730936100 | 97.71 | 1.75 | 1.82 | 96.78 | 97.885 | 96.5775 | 804944 |
| 1730849700 | 95.96 | 0.57 | 0.60 | 95.26 | 95.97 | 95.17 | 302220 |
| 1730763300 | 95.39 | -0.1 | -0.10 | 95.49 | 95.58 | 95.1101 | 305844 |
| 1730500500 | 95.49 | 0.89 | 0.94 | 94.94 | 95.65 | 94.91 | 312778 |
| 1730414100 | 94.6 | -0.65 | -0.68 | 95.24 | 95.6 | 94.54 | 469829 |
| 1730327700 | 95.25 | -0.08 | -0.08 | 95.82 | 95.82 | 95.14 | 451696 |
| 1730241300 | 95.33 | -0.16 | -0.17 | 95.7303 | 95.96 | 95.2 | 270020 |
| 1730154900 | 95.49 | -1.73 | -1.78 | 95 | 95.99 | 94.74 | 1359756 |
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
