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 | 3.14 | 3.76679462572 | 83.36 | 88.865 | 80.13 | 1051325 | 84.30013901 | CS |
| 4 | -6.87 | -7.35782371211 | 93.37 | 93.37 | 80.13 | 1360706 | 88.18055715 | CS |
| 12 | 12.515 | 16.9155909982 | 73.985 | 95.26 | 73.77 | 1434447 | 85.30803612 | CS |
| 26 | 36.58 | 73.2772435897 | 49.92 | 95.26 | 49 | 1282054 | 74.18781903 | CS |
| 52 | 30.82 | 55.3520114943 | 55.68 | 95.26 | 44.25 | 1068636 | 64.69187015 | CS |
| 156 | 36.33 | 72.4137931034 | 50.17 | 95.26 | 39.22 | 803621 | 56.58423466 | CS |
| 260 | 47.09 | 119.487439736 | 39.41 | 95.26 | 35.45 | 754454 | 51.34809975 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 87.13 | 0.85 | 0.99 | 85.83 | 88.32 | 85.65 | 587883 |
| 1783636500 | 86.28 | 3.04 | 3.65 | 85.448 | 88.865 | 85.35 | 1886057 |
| 1783550100 | 83.24 | 1.76 | 2.16 | 81.14 | 83.41 | 81.14 | 831885 |
| 1783463700 | 81.48 | -0.98 | -1.19 | 80.86 | 81.66 | 80.13 | 946502 |
| 1783377300 | 82.46 | 0.28 | 0.34 | 83.36 | 84.48 | 81.72 | 1003983 |
| 1783031700 | 82.18 | -5.1 | -5.84 | 86.81 | 87.045 | 81.1 | 1148830 |
| 1782945300 | 87.28 | -1.54 | -1.73 | 87.39 | 88.705 | 85.6 | 1027755 |
| 1782858900 | 88.82 | 1.19 | 1.36 | 87.92 | 88.86 | 87.14 | 1032811 |
| 1782772500 | 87.63 | 1.26 | 1.46 | 86.44 | 87.85 | 85.37 | 1315978 |
| 1782513300 | 86.37 | -4.44 | -4.89 | 89.3 | 89.435 | 85.96 | 1762508 |
| 1782426900 | 90.81 | 2.57 | 2.91 | 89.84 | 91.77 | 88.6 | 1658773 |
| 1782340500 | 88.24 | -1.36 | -1.52 | 89.6 | 90.555 | 87.7 | 2036737 |
| 1782254100 | 89.6 | -2.85 | -3.08 | 89.43 | 91.485 | 89 | 1013371 |
| 1782167700 | 92.45 | 0.98 | 1.07 | 92.27 | 93.37 | 91.645 | 1793248 |
| 1781822100 | 91.47 | 1.66 | 1.85 | 91.78 | 92.08 | 90.3121 | 2569250 |
| 1781735700 | 89.81 | -1.18 | -1.30 | 91.25 | 92.17 | 89.64 | 1857669 |
| 1781649300 | 90.99 | -0.79 | -0.86 | 91.78 | 93.21 | 90.82 | 1077453 |
| 1781562900 | 91.78 | 1.19 | 1.31 | 93.37 | 93.37 | 91.395 | 941695 |
| 1781303700 | 90.59 | 2.1 | 2.37 | 88.49 | 90.81 | 87.91 | 1271404 |
| 1781217300 | 88.49 | 3.1 | 3.63 | 86.65 | 88.86 | 86.09 | 1549779 |
| 1781130900 | 85.39 | -1.54 | -1.77 | 85.87 | 88.22 | 84.9201 | 644760 |
| 1781044500 | 86.93 | -0.12 | -0.14 | 87.84 | 88.94 | 82.76 | 2295248 |
| 1780958100 | 87.05 | 0.24 | 0.28 | 88.35 | 88.35 | 86.09 | 1290333 |
| 1780698900 | 86.81 | -1.3 | -1.48 | 87.95 | 88.97 | 85.94 | 1708304 |
| 1780612500 | 88.11 | -4.83 | -5.20 | 90.74 | 91.955 | 88.06 | 2379961 |
| 1780526100 | 92.94 | 0.01 | 0.01 | 92.87 | 94.1 | 91.22 | 1082234 |
| 1780439700 | 92.93 | 5.98 | 6.88 | 89.115 | 95.26 | 88.36 | 2169561 |
| 1780353300 | 86.95 | 0.02 | 0.02 | 86.37 | 87.08 | 85 | 1491525 |
| 1780094100 | 86.93 | -0.19 | -0.22 | 88.48 | 88.76 | 86.3 | 1922162 |
| 1780007700 | 87.12 | 0.06 | 0.07 | 87.11 | 87.42 | 85.68 | 1626021 |
| 1779921300 | 87.06 | -2.06 | -2.31 | 90.2 | 90.2 | 86.44 | 1166754 |
| 1779834900 | 89.115 | 3.21 | 3.73 | 86.89 | 89.24 | 85.4487 | 1608151 |
| 1779489300 | 85.91 | 2.51 | 3.01 | 84.16 | 86.74 | 83.875 | 1141912 |
| 1779402900 | 83.4 | -1.32 | -1.56 | 84.53 | 84.88 | 82.71 | 806733 |
| 1779316500 | 84.72 | 2.41 | 2.93 | 83.4 | 84.88 | 82.87 | 919498 |
| 1779230100 | 82.31 | -1.02 | -1.22 | 82.05 | 83.12 | 80.66 | 865984 |
| 1779143700 | 83.33 | -0.73 | -0.87 | 84.915 | 85.05 | 82.62 | 1489970 |
| 1778884500 | 84.06 | -2.61 | -3.01 | 85.55 | 85.825 | 83.675 | 1050390 |
| 1778798100 | 86.67 | 0.45 | 0.52 | 86.98 | 87.4599 | 85.1 | 1293508 |
| 1778711700 | 86.22 | 4.11 | 5.01 | 84.7 | 86.366 | 83.26 | 1815827 |
| 1778625300 | 82.11 | -0.75 | -0.91 | 82.85 | 82.85 | 80.17 | 1076368 |
| 1778538900 | 82.86 | 0.77 | 0.94 | 82.64 | 83.63 | 82.2607 | 729488 |
| 1778279700 | 82.09 | 1.23 | 1.52 | 81.72 | 83.07 | 81.135 | 1210975 |
| 1778193300 | 80.86 | -2.84 | -3.39 | 84.515 | 84.515 | 80.07 | 1122854 |
| 1778106900 | 83.7 | 1.3 | 1.58 | 83.345 | 84.75 | 82.2 | 2008779 |
| 1778020500 | 82.4 | 1.98 | 2.46 | 81.71 | 83.43 | 81.05 | 1064790 |
| 1777934100 | 80.42 | -0.11 | -0.14 | 80.92 | 81.723 | 80.03 | 1840390 |
| 1777674900 | 80.53 | -1.98 | -2.40 | 82.27 | 82.92 | 80.06 | 1201687 |
| 1777588500 | 82.51 | 0.98 | 1.20 | 82.44 | 84.07 | 81.59 | 2335305 |
| 1777502100 | 81.53 | 3.25 | 4.15 | 82.45 | 82.505 | 77.31 | 3075291 |
| 1777415700 | 78.28 | -0.32 | -0.41 | 77.54 | 78.8 | 76.7304 | 2265245 |
| 1777329300 | 78.6 | -0.05 | -0.06 | 79.33 | 79.88 | 76.96 | 1692580 |
| 1777070100 | 78.65 | 0.54 | 0.69 | 79.15 | 79.22 | 77.81 | 1427137 |
| 1776983700 | 78.11 | 2.48 | 3.28 | 75.87 | 79.11 | 75.64 | 1253318 |
| 1776897300 | 75.63 | 0.37 | 0.49 | 76.15 | 76.2 | 74.95 | 1069005 |
| 1776810900 | 75.26 | 0.94 | 1.26 | 74.55 | 75.87 | 74.27 | 986679 |
| 1776724500 | 74.32 | 0.47 | 0.64 | 73.985 | 74.94 | 73.77 | 1320746 |
| 1776465300 | 73.85 | 1.55 | 2.14 | 73.15 | 74.44 | 72.8201 | 884990 |
| 1776378900 | 72.3 | 2.08 | 2.96 | 70.12 | 72.558 | 69.86 | 1127441 |
| 1776292500 | 70.22 | -1.53 | -2.13 | 71.91 | 72.265 | 69.655 | 1343357 |
| 1776206100 | 71.75 | -1.73 | -2.35 | 73.6 | 73.94 | 71.66 | 1538967 |
| 1776119700 | 73.48 | 6.45 | 9.62 | 68.86 | 73.56 | 68.01 | 1989540 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
