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 | -3.8195 | -3.38818415683 | 112.73 | 116.36 | 102.9 | 1070541 | 108.36507308 | CS |
| 4 | 2.9155 | 2.75060144346 | 105.995 | 116.36 | 101.455 | 855918 | 109.14241357 | CS |
| 12 | 17.3455 | 18.9433735598 | 91.565 | 116.36 | 89.15 | 666053 | 104.80378226 | CS |
| 26 | 40.0405 | 58.1392478583 | 68.87 | 116.36 | 68.22 | 593109 | 91.9384041 | CS |
| 52 | 53.1405 | 95.2850995159 | 55.77 | 116.36 | 54.53 | 610802 | 75.6897697 | CS |
| 156 | 67.5805 | 163.514396322 | 41.33 | 116.36 | 40.815 | 762041 | 58.59151 | CS |
| 260 | 72.3205 | 197.65099754 | 36.59 | 116.36 | 30.74 | 605726 | 53.64027746 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 106.78 | -0.86 | -0.80 | 107.3 | 107.87 | 105.81 | 871022 |
| 1738712100 | 107.64 | 0.94 | 0.88 | 107.31 | 109.33 | 106.19 | 1078421 |
| 1738625700 | 106.7 | -1.2 | -1.11 | 107 | 109.11 | 105.33 | 960614 |
| 1738366500 | 107.9 | -7.9 | -6.82 | 113.23 | 113.68 | 102.9 | 1921552 |
| 1738280100 | 115.8 | 3.42 | 3.04 | 112.73 | 116.36 | 112.42 | 599615 |
| 1738193700 | 112.38 | 1.17 | 1.05 | 110.24 | 112.77 | 109.88 | 704873 |
| 1738107300 | 111.21 | 1.83 | 1.67 | 109.71 | 112.79 | 109.71 | 682279 |
| 1738020900 | 109.38 | 2.68 | 2.51 | 106.39 | 110.25 | 106.35 | 693568 |
| 1737761700 | 106.7 | -5.33 | -4.76 | 110 | 110.61 | 104.9001 | 916187 |
| 1737675300 | 112.03 | 0 | 0.00 | 112.03 | 112.03 | 112.03 | 0 |
| 1737588900 | 112.03 | -2.2 | -1.93 | 114.03 | 114.7 | 111.885 | 436044 |
| 1737502500 | 114.23 | 0.6 | 0.53 | 114.65 | 116.2597 | 111.81 | 557219 |
| 1737156900 | 113.63 | 1.72 | 1.54 | 112.17 | 114.4 | 111.9 | 583782 |
| 1737070500 | 111.91 | -0.6 | -0.53 | 112.04 | 113.7 | 111.03 | 654078 |
| 1736984100 | 112.51 | 2.54 | 2.31 | 111.27 | 113.25 | 108.8696 | 944746 |
| 1736897700 | 109.97 | 2.97 | 2.78 | 108.3 | 110.7 | 107.3401 | 854554 |
| 1736811300 | 107 | 5.07 | 4.97 | 102.42 | 107.6099 | 102.21 | 1168105 |
| 1736552100 | 101.93 | -2.8 | -2.67 | 105.39 | 106.452 | 101.455 | 1041461 |
| 1736379300 | 104.73 | 1.05 | 1.01 | 109.78 | 112.525 | 103.53 | 1824414 |
| 1736292900 | 103.68 | -1.07 | -1.02 | 104.76 | 106.125 | 103.53 | 958644 |
| 1736206500 | 104.75 | -2.79 | -2.59 | 107.54 | 108.16 | 103.6 | 586680 |
| 1735947300 | 107.54 | 1.91 | 1.81 | 105.59 | 107.7599 | 105.06 | 413580 |
| 1735860900 | 105.63 | 2.71 | 2.63 | 103.2 | 105.8 | 102.55 | 410643 |
| 1735688100 | 102.92 | 0.89 | 0.87 | 102.73 | 104.45 | 102.14 | 356709 |
| 1735601700 | 102.03 | 0.89 | 0.88 | 101.43 | 103.5899 | 101.2 | 448997 |
| 1735342500 | 101.14 | -0.93 | -0.91 | 101.42 | 101.84 | 98.71 | 413063 |
| 1735256100 | 102.07 | -0.68 | -0.66 | 102.75 | 102.78 | 100.92 | 603396 |
| 1735077840 | 102.75 | 2.16 | 2.15 | 100.26 | 102.79 | 100.24 | 205417 |
| 1734996900 | 100.59 | -2.3 | -2.24 | 102.98 | 103.06 | 98.45 | 638745 |
| 1734737700 | 102.89 | -1.48 | -1.42 | 103.03 | 105.3 | 102.29 | 1905382 |
| 1734651300 | 104.37 | 0.84 | 0.81 | 103.99 | 105.53 | 102.73 | 1051852 |
| 1734564900 | 103.53 | -3.13 | -2.93 | 106.12 | 107.63 | 103.17 | 605857 |
| 1734478500 | 106.66 | -5.58 | -4.97 | 111.39 | 111.545 | 106.0113 | 761333 |
| 1734392100 | 112.24 | 4.12 | 3.81 | 108.74 | 114.06 | 108.85 | 820053 |
| 1734132900 | 108.12 | 2.23 | 2.11 | 106.18 | 108.22 | 106.04 | 592168 |
| 1734046500 | 105.89 | 0.13 | 0.12 | 105.68 | 106.79 | 104.95 | 593985 |
| 1733960100 | 105.76 | 1.56 | 1.50 | 104.74 | 105.98 | 103.061 | 629416 |
| 1733873700 | 104.2 | 2.41 | 2.37 | 101.8 | 105.285 | 101.45 | 566843 |
| 1733787300 | 101.79 | 2.57 | 2.59 | 99.81 | 101.9999 | 99.51 | 579088 |
| 1733528100 | 99.22 | 1.92 | 1.97 | 97.66 | 99.61 | 96.68 | 447799 |
| 1733441700 | 97.3 | 0.05 | 0.05 | 97.33 | 98.225 | 95.6 | 382192 |
| 1733355300 | 97.25 | -1.39 | -1.41 | 98.54 | 98.69 | 96.33 | 496858 |
| 1733268900 | 98.64 | 0.5 | 0.51 | 98.85 | 100.865 | 97.71 | 348887 |
| 1733182500 | 98.14 | 0.53 | 0.54 | 97.82 | 98.4999 | 96.64 | 432474 |
| 1732917840 | 97.61 | 0.46 | 0.47 | 98.04 | 98.9 | 97 | 173715 |
| 1732750500 | 97.15 | 0.53 | 0.55 | 97 | 98.48 | 96.8 | 339490 |
| 1732664100 | 96.62 | 0.13 | 0.13 | 96.47 | 97.56 | 95.635 | 504840 |
| 1732577700 | 96.49 | 0.53 | 0.55 | 98.02 | 99.625 | 95.865 | 698756 |
| 1732318500 | 95.96 | 0.18 | 0.19 | 96.03 | 96.63 | 95.05 | 379600 |
| 1732232100 | 95.78 | 1 | 1.06 | 94.95 | 96.5 | 94.07 | 263805 |
| 1732145700 | 94.78 | -0.36 | -0.38 | 95.06 | 96 | 94.2 | 379985 |
| 1732059300 | 95.14 | 1.17 | 1.25 | 93.52 | 96.0197 | 93.01 | 486981 |
| 1731972900 | 93.97 | 3.54 | 3.91 | 91.19 | 94.96 | 91.19 | 594316 |
| 1731713700 | 90.43 | -0.01 | -0.01 | 90.44 | 91.88 | 89.01 | 407796 |
| 1731627300 | 90.44 | -0.85 | -0.93 | 91.29 | 92.02 | 89.15 | 363190 |
| 1731540900 | 91.29 | -1.57 | -1.69 | 93 | 93.12 | 91.2 | 379341 |
| 1731454500 | 92.86 | 1.83 | 2.01 | 91.09 | 93.17 | 90.745 | 451952 |
| 1731368100 | 91.03 | 0.08 | 0.09 | 91.43 | 92.8 | 90.8201 | 338710 |
| 1731108900 | 90.95 | 1.58 | 1.77 | 89.71 | 91.78 | 89.38 | 635890 |
| 1731022500 | 89.37 | -1.34 | -1.48 | 90.48 | 90.96 | 87.85 | 439813 |
| 1730936100 | 90.71 | 2 | 2.25 | 91 | 92.75 | 89.98 | 652107 |
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
