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 | -2.635 | -2.91401714128 | 90.425 | 91.49 | 81.475 | 1109628 | 85.96148527 | CS |
| 4 | -21.84 | -19.9215543191 | 109.63 | 115.94 | 81.475 | 1163014 | 92.49030719 | CS |
| 12 | -21.865 | -19.9398112261 | 109.655 | 116.36 | 81.475 | 920979 | 100.58736129 | CS |
| 26 | 18.91 | 27.4535423926 | 68.88 | 116.36 | 68.46 | 721303 | 94.62621056 | CS |
| 52 | 29.38 | 50.2996062318 | 58.41 | 116.36 | 55 | 668686 | 79.32929095 | CS |
| 156 | 44.32 | 101.955371521 | 43.47 | 116.36 | 42.25 | 781103 | 60.22851402 | CS |
| 260 | 50.74 | 136.950067476 | 37.05 | 116.36 | 30.74 | 619363 | 54.96887077 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 87.18 | 4.53 | 5.48 | 82.846 | 87.88 | 82.56 | 1135029 |
| 1741304100 | 82.65 | -1.54 | -1.83 | 83 | 83.81 | 81.475 | 1668954 |
| 1741217700 | 84.19 | -4.35 | -4.91 | 88.43 | 88.68 | 84.01 | 1014303 |
| 1741131300 | 88.54 | -1.92 | -2.12 | 89.36 | 90.01 | 87.66 | 959002 |
| 1741044900 | 90.46 | 0.07 | 0.08 | 90.425 | 91.49 | 88.9 | 770852 |
| 1740785700 | 90.39 | 1.61 | 1.81 | 89.395 | 91.145 | 89.29 | 1182342 |
| 1740699300 | 88.78 | 0.89 | 1.01 | 87.92 | 89.86 | 86.78 | 957985 |
| 1740612900 | 87.89 | -0.18 | -0.20 | 89.83 | 94.41 | 86.71 | 1649948 |
| 1740526500 | 88.07 | -1.27 | -1.42 | 89.06 | 89.64 | 86.76 | 1065844 |
| 1740440100 | 89.34 | -1.7 | -1.87 | 90.68 | 92.3499 | 89.2 | 747128 |
| 1740180900 | 91.04 | 0.93 | 1.03 | 90.96 | 91.64 | 88.35 | 950149 |
| 1740094500 | 90.11 | -1.93 | -2.10 | 91.792 | 91.792 | 88.63 | 968878 |
| 1740008100 | 92.04 | 1.08 | 1.19 | 90.95 | 92.93 | 89.16 | 1142273 |
| 1739921700 | 90.96 | -4.14 | -4.35 | 94.41 | 94.6673 | 88.1201 | 2226868 |
| 1739576100 | 95.1 | -13.5 | -12.43 | 107.515 | 108.9237 | 94 | 2068991 |
| 1739489700 | 108.6 | 2.45 | 2.31 | 106.65 | 109.33 | 104.15 | 1012339 |
| 1739403300 | 106.15 | -7.83 | -6.87 | 112.83 | 115.94 | 106.015 | 1255902 |
| 1739316900 | 113.98 | 4.57 | 4.18 | 109.74 | 114.15 | 109.74 | 725815 |
| 1739230500 | 109.41 | 1.11 | 1.02 | 109.63 | 110.34 | 106.55 | 594665 |
| 1738971300 | 108.3 | -0.47 | -0.43 | 109.1365 | 110.5 | 107.355 | 684159 |
| 1738884900 | 108.77 | 1.99 | 1.86 | 107.59 | 110.08 | 107.55 | 545925 |
| 1738798500 | 106.78 | -0.86 | -0.80 | 107.3 | 107.87 | 105.81 | 871022 |
| 1738712100 | 107.64 | 0.94 | 0.88 | 107.33 | 109.33 | 106.19 | 1070348 |
| 1738625700 | 106.7 | -1.2 | -1.11 | 107.1378 | 107.78 | 105.3301 | 859553 |
| 1738366500 | 107.9 | -7.9 | -6.82 | 113.23 | 113.68 | 102.9 | 1947388 |
| 1738280100 | 115.8 | 3.42 | 3.04 | 112.73 | 116.36 | 111.5992 | 604392 |
| 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 | 115.635 | 116.2597 | 111.81 | 545929 |
| 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 | 105.995 | 106.452 | 101.455 | 1013765 |
| 1736379300 | 104.73 | 1.05 | 1.01 | 109.78 | 112.525 | 103.53 | 1806716 |
| 1736292900 | 103.68 | -1.07 | -1.02 | 105.46 | 106.125 | 103.53 | 950491 |
| 1736206500 | 104.75 | -2.79 | -2.59 | 107.54 | 108.16 | 103.6 | 585414 |
| 1735947300 | 107.54 | 1.91 | 1.81 | 105.39 | 107.7599 | 105.06 | 409374 |
| 1735860900 | 105.63 | 2.71 | 2.63 | 103.2 | 105.8 | 102.796 | 403823 |
| 1735688100 | 102.92 | 0.89 | 0.87 | 102.73 | 104.45 | 102.14 | 356709 |
| 1735601700 | 102.03 | 0.89 | 0.88 | 101.395 | 103.5899 | 101.395 | 443962 |
| 1735342500 | 101.14 | -0.93 | -0.91 | 101.53 | 101.84 | 98.71 | 408161 |
| 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 | 637247 |
| 1734737700 | 102.89 | -1.48 | -1.42 | 103.785 | 105.3 | 102.29 | 1851817 |
| 1734651300 | 104.37 | 0.84 | 0.81 | 104.54 | 105.53 | 102.73 | 1045584 |
| 1734564900 | 103.53 | -3.13 | -2.93 | 105.99 | 107.63 | 103.17 | 592505 |
| 1734478500 | 106.66 | -5.58 | -4.97 | 111.4323 | 111.4323 | 106.0113 | 745233 |
| 1734392100 | 112.24 | 4.12 | 3.81 | 109.655 | 114.06 | 108.85 | 809032 |
| 1734132900 | 108.12 | 2.23 | 2.11 | 106.36 | 108.22 | 106.04 | 587933 |
| 1734046500 | 105.89 | 0.13 | 0.12 | 105.54 | 106.79 | 104.95 | 590703 |
| 1733960100 | 105.76 | 1.56 | 1.50 | 104.74 | 105.98 | 103.061 | 627167 |
| 1733873700 | 104.2 | 2.41 | 2.37 | 102.2377 | 105.285 | 101.45 | 558754 |
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
