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 | 0.74 | 0.831834532374 | 88.96 | 89.71 | 87.82 | 29799 | 88.98767771 | SP |
| 4 | 1.44 | 1.63154316791 | 88.26 | 90.175 | 86.7 | 56093 | 88.12742186 | SP |
| 12 | 4.66 | 5.47977422389 | 85.04 | 90.68 | 84.6966 | 45298 | 87.98604269 | SP |
| 26 | 6.38 | 7.65722515602 | 83.32 | 90.68 | 75.615 | 45099 | 84.41909791 | SP |
| 52 | 13.55 | 17.7938279711 | 76.15 | 90.68 | 75.35 | 37803 | 82.64904272 | SP |
| 156 | 35.45 | 65.3456221198 | 54.25 | 90.68 | 49.89 | 35589 | 70.87287647 | SP |
| 260 | 35.33 | 64.9806878793 | 54.37 | 90.68 | 42.55 | 37007 | 62.49473011 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 89.7 | 0.47 | 0.53 | 89.12 | 89.7625 | 89.12 | 38983 |
| 1783636500 | 89.23 | 0.6 | 0.68 | 88.91 | 89.28 | 88.57 | 37617 |
| 1783550100 | 88.6291 | -0.13 | -0.15 | 88.23 | 88.63 | 87.82 | 30384 |
| 1783463700 | 88.7609 | -0.45 | -0.50 | 89.22 | 89.22 | 88.53 | 21380 |
| 1783377300 | 89.21 | 0.76 | 0.86 | 88.96 | 89.29 | 88.8 | 29813 |
| 1783031700 | 88.45 | -0.14 | -0.16 | 88.66 | 89.18 | 87.98 | 78672 |
| 1782945300 | 88.59 | 0.09 | 0.10 | 88.41 | 88.9174 | 88.14 | 51921 |
| 1782858900 | 88.5 | 0.68 | 0.77 | 87.96 | 88.625 | 87.81 | 138589 |
| 1782772500 | 87.82 | 0.57 | 0.65 | 87.26 | 87.87 | 86.93 | 35483 |
| 1782513300 | 87.2532 | -0.19 | -0.21 | 87.05 | 87.66 | 86.7 | 324560 |
| 1782426900 | 87.44 | -0.09 | -0.10 | 88.33 | 88.33 | 87.22 | 35717 |
| 1782340500 | 87.53 | -0.06 | -0.07 | 87.78 | 88.37 | 87.29 | 19546 |
| 1782254100 | 87.59 | -1.36 | -1.53 | 87.74 | 88.34 | 87.59 | 20277 |
| 1782167700 | 88.95 | -0.37 | -0.41 | 89.34 | 89.7 | 88.84 | 47157 |
| 1781822100 | 89.32 | 0.95 | 1.08 | 89.5 | 89.5 | 89.08 | 17806 |
| 1781735700 | 88.37 | -1.19 | -1.33 | 89.76 | 89.76 | 88.175 | 40910 |
| 1781649300 | 89.56 | -0.26 | -0.29 | 89.93 | 90.0281 | 89.46 | 22802 |
| 1781562900 | 89.8171 | 1.45 | 1.64 | 89.75 | 90.175 | 89.74 | 15023 |
| 1781303700 | 88.3703 | 0.41 | 0.47 | 88.26 | 88.66 | 87.69 | 42021 |
| 1781217300 | 87.9575 | 1.38 | 1.59 | 86.94 | 88.15 | 86.37 | 39386 |
| 1781130900 | 86.5772 | -1.3 | -1.48 | 87.3 | 87.88 | 86.49 | 18899 |
| 1781044500 | 87.8763 | -0.25 | -0.29 | 88.5 | 88.98 | 86.28 | 55846 |
| 1780958100 | 88.1285 | 0.11 | 0.13 | 88.71 | 88.82 | 88.1 | 39841 |
| 1780698900 | 88.0156 | -2.28 | -2.53 | 89.63 | 89.75 | 87.79 | 137410 |
| 1780612500 | 90.3 | 0.37 | 0.41 | 89.81 | 90.44 | 89.69 | 16890 |
| 1780526100 | 89.9298 | -0.63 | -0.70 | 90.4 | 90.4 | 89.84 | 54329 |
| 1780439700 | 90.56 | 0.1 | 0.11 | 90.48 | 90.68 | 90.2693 | 42612 |
| 1780353300 | 90.4598 | 0.3 | 0.33 | 90.15 | 90.65 | 90.06 | 28323 |
| 1780094100 | 90.1639 | 0.21 | 0.23 | 90.25 | 90.36 | 90.01 | 17111 |
| 1780007700 | 89.9568 | 0.44 | 0.49 | 89.5 | 89.9869 | 89.335 | 26584 |
| 1779921300 | 89.52 | -0.06 | -0.07 | 89.64 | 89.64 | 89.37 | 60125 |
| 1779834900 | 89.5833 | 0.49 | 0.55 | 89.66 | 89.87 | 89.45 | 42460 |
| 1779489300 | 89.0923 | 0.23 | 0.26 | 89.32 | 89.38 | 88.985 | 61275 |
| 1779402900 | 88.8603 | 0.06 | 0.06 | 88.57 | 89.06 | 88.2601 | 90916 |
| 1779316500 | 88.8033 | 0.89 | 1.02 | 88.14 | 88.83 | 88.02 | 64569 |
| 1779230100 | 87.91 | -0.55 | -0.62 | 88.19 | 88.3299 | 87.7405 | 36401 |
| 1779143700 | 88.4623 | -0.09 | -0.10 | 88.57 | 88.83 | 87.95 | 43953 |
| 1778884500 | 88.55 | -0.97 | -1.08 | 88.96 | 88.96 | 88.47 | 15946 |
| 1778798100 | 89.5206 | 0.69 | 0.78 | 89 | 89.6901 | 89 | 28709 |
| 1778711700 | 88.8257 | 0.45 | 0.51 | 88.28 | 88.96 | 88.158196 | 13334 |
| 1778625300 | 88.3763 | -0.1 | -0.11 | 88.2 | 88.3763 | 87.638 | 13112 |
| 1778538900 | 88.4756 | 0.03 | 0.03 | 88.23 | 88.67 | 88.23 | 39094 |
| 1778279700 | 88.45 | 0.59 | 0.67 | 88.27 | 88.49 | 88.16 | 39514 |
| 1778193300 | 87.86 | -0.3 | -0.34 | 88.38 | 88.38 | 87.645 | 18758 |
| 1778106900 | 88.1569 | 1.15 | 1.32 | 87.37 | 88.1569 | 87.37 | 17299 |
| 1778020500 | 87.0107 | 0.71 | 0.82 | 86.81 | 87.16 | 86.8094 | 65031 |
| 1777934100 | 86.2991 | -0.33 | -0.38 | 86.64 | 86.81 | 86.14 | 58829 |
| 1777674900 | 86.63 | 0.22 | 0.25 | 86.85 | 87.09 | 86.63 | 39218 |
| 1777588500 | 86.41 | 0.77 | 0.90 | 85.86 | 86.55 | 85.545 | 41431 |
| 1777502100 | 85.6388 | -0.11 | -0.13 | 85.78 | 85.78 | 85.35 | 38571 |
| 1777415700 | 85.75 | -0.53 | -0.61 | 85.94 | 85.94 | 85.5 | 17368 |
| 1777329300 | 86.28 | 0.22 | 0.26 | 86.05 | 86.28 | 85.8875 | 35301 |
| 1777070100 | 86.06 | 0.65 | 0.76 | 85.83 | 86.09 | 85.46 | 31818 |
| 1776983700 | 85.41 | -0.28 | -0.33 | 85.64 | 85.8201 | 85.04 | 30813 |
| 1776897300 | 85.69 | 0.93 | 1.10 | 85.51 | 85.71 | 85.3251 | 17296 |
| 1776810900 | 84.7565 | -0.54 | -0.63 | 85.62 | 85.6699 | 84.6966 | 31825 |
| 1776724500 | 85.2953 | -0.18 | -0.21 | 85.3 | 85.42 | 85.065 | 45919 |
| 1776465300 | 85.4775 | 1.04 | 1.23 | 85.04 | 85.71 | 85.04 | 56176 |
| 1776378900 | 84.437 | 0.23 | 0.27 | 84.3 | 84.52 | 84.06 | 28019 |
| 1776292500 | 84.21 | 0.73 | 0.88 | 83.7 | 84.23 | 83.62 | 12655 |
| 1776206100 | 83.4788 | 0.99 | 1.20 | 82.78 | 83.5 | 82.78 | 52715 |
| 1776119700 | 82.49 | 0.86 | 1.05 | 81.43 | 82.494 | 81.27 | 17023 |
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.
