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 | 3.05 | 2.87410478703 | 106.12 | 112.6 | 105.03 | 1134459 | 109.5131437 | CS |
| 4 | 15.32 | 16.3239211508 | 93.85 | 121.9999 | 93.18 | 2106659 | 108.13270786 | CS |
| 12 | 15.06 | 16.0025502072 | 94.11 | 121.9999 | 79.14 | 1738822 | 96.60899118 | CS |
| 26 | -0.35 | -0.31957633309 | 109.52 | 121.9999 | 64.87 | 1954544 | 88.47506578 | CS |
| 52 | -101.69 | -48.2263112966 | 210.86 | 215.86 | 64.87 | 1516747 | 111.55183622 | CS |
| 156 | -96.28 | -46.8629836943 | 205.45 | 220.19 | 64.87 | 1076614 | 140.61513413 | CS |
| 260 | -16.33 | -13.0119521912 | 125.5 | 237.86 | 47.53 | 1010030 | 139.67230199 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 109.17 | -3.31 | -2.94 | 111.45 | 111.97 | 108.14 | 1102873 |
| 1735256100 | 112.48 | 4.98 | 4.63 | 107.75 | 112.6 | 107.04 | 1406772 |
| 1735077840 | 107.5 | -0.19 | -0.18 | 107.89 | 108.44 | 106.43 | 513498 |
| 1734996900 | 107.69 | 1.61 | 1.52 | 106.12 | 108.52 | 105.03 | 1514692 |
| 1734737700 | 106.08 | -1.67 | -1.55 | 107.54 | 110.19 | 105.31 | 2673221 |
| 1734651300 | 107.75 | 1.42 | 1.34 | 106.49 | 109.09 | 104.65 | 1214649 |
| 1734564900 | 106.33 | 1.28 | 1.22 | 105 | 109.08 | 105 | 1448387 |
| 1734478500 | 105.05 | 0.05 | 0.05 | 105.09 | 107.42 | 104.19 | 1189446 |
| 1734392100 | 105 | 1.05 | 1.01 | 104.07 | 107.65 | 102.77 | 1586032 |
| 1734132900 | 103.95 | 0.16 | 0.15 | 104.97 | 106.51 | 101.64 | 1901410 |
| 1734046500 | 103.79 | -5.74 | -5.24 | 109.56 | 109.56 | 103.23 | 2298086 |
| 1733960100 | 109.53 | 0.11 | 0.10 | 110.48 | 110.65 | 107.87 | 1292795 |
| 1733873700 | 109.42 | -2.51 | -2.24 | 111.41 | 112.74 | 109.17 | 1152209 |
| 1733787300 | 111.93 | -0.8 | -0.71 | 113.63 | 115.71 | 111.32 | 1542647 |
| 1733528100 | 112.73 | -3.24 | -2.79 | 117.32 | 118.298 | 111.1 | 2392849 |
| 1733441700 | 115.97 | 11 | 10.48 | 119.6 | 121.9999 | 113.9 | 7370562 |
| 1733355300 | 104.97 | 1.77 | 1.72 | 103 | 105.1 | 101.66 | 4081601 |
| 1733268900 | 103.2 | 4 | 4.03 | 99.16 | 103.85 | 98.5801 | 2901548 |
| 1733182500 | 99.2 | 6.5 | 7.01 | 93.85 | 99.29 | 93.18 | 2443237 |
| 1732917840 | 92.7 | -0.31 | -0.33 | 93.75 | 94.13 | 92.49 | 634043 |
| 1732750500 | 93.01 | 4.11 | 4.62 | 89.99 | 93.23 | 89.505 | 1165891 |
| 1732664100 | 88.9 | -2.71 | -2.96 | 91.2 | 91.2 | 87.08 | 2061267 |
| 1732577700 | 91.61 | 4.69 | 5.40 | 89.17 | 94.6 | 88.74 | 3067625 |
| 1732318500 | 86.92 | 3.43 | 4.11 | 83.89 | 86.94 | 83.55 | 1638440 |
| 1732232100 | 83.49 | 0.39 | 0.47 | 83.1 | 84.495 | 82 | 1082501 |
| 1732145700 | 83.1 | -1.47 | -1.74 | 81.19 | 83.32 | 79.14 | 2196947 |
| 1732059300 | 84.57 | -2.08 | -2.40 | 86.46 | 86.65 | 84.48 | 1153665 |
| 1731972900 | 86.65 | -0.37 | -0.43 | 87.04 | 89.06 | 84.6 | 1552037 |
| 1731713700 | 87.02 | -1.03 | -1.17 | 87.45 | 89.31 | 86.86 | 1038223 |
| 1731627300 | 88.05 | 3.54 | 4.19 | 83.62 | 89.73 | 83.53 | 2164184 |
| 1731540900 | 84.51 | 1.25 | 1.50 | 83.22 | 86.29 | 82.71 | 1671371 |
| 1731454500 | 83.26 | 0.26 | 0.31 | 82.7 | 83.97 | 80.82 | 1962826 |
| 1731368100 | 83 | -3.28 | -3.80 | 87.37 | 87.37 | 82.79 | 2476441 |
| 1731108900 | 86.28 | -5.24 | -5.73 | 92.37 | 92.38 | 85.05 | 2194840 |
| 1731022500 | 91.52 | 7.1 | 8.41 | 85.1 | 93.3 | 85.055 | 3617288 |
| 1730936100 | 84.42 | -9.27 | -9.89 | 84 | 88.05 | 82.2325 | 5075516 |
| 1730849700 | 93.69 | -1.31 | -1.38 | 95 | 95 | 90.48 | 1505064 |
| 1730763300 | 95 | -0.93 | -0.97 | 96.61 | 99.53 | 94.41 | 1725287 |
| 1730500500 | 95.93 | 1.14 | 1.20 | 95.085 | 96.28 | 92.2132 | 1230728 |
| 1730414100 | 94.79 | 1.71 | 1.84 | 93.67 | 95.485 | 91.77 | 1442418 |
| 1730327700 | 93.08 | 2.54 | 2.81 | 90.06 | 93.21 | 89.8 | 1146688 |
| 1730241300 | 90.54 | -0.56 | -0.61 | 90.41 | 91.6 | 89.39 | 899460 |
| 1730154900 | 91.1 | 3.73 | 4.27 | 89.65 | 92.23 | 88.865 | 1332888 |
| 1729895700 | 87.37 | -1.72 | -1.93 | 90.4 | 90.88 | 87.29 | 957978 |
| 1729809300 | 89.09 | 0.65 | 0.73 | 89.21 | 89.96 | 88.2 | 615747 |
| 1729722900 | 88.44 | -1.53 | -1.70 | 89.51 | 89.79 | 87.51 | 1085483 |
| 1729636500 | 89.97 | -1.68 | -1.83 | 91.73 | 91.73 | 89.55 | 1086630 |
| 1729550100 | 91.65 | -3.26 | -3.43 | 94.28 | 95.17 | 89.25 | 1655762 |
| 1729290900 | 94.91 | -0.14 | -0.15 | 96.215 | 96.37 | 94 | 966619 |
| 1729204500 | 95.05 | -0.7 | -0.73 | 96.14 | 96.63 | 93.6157 | 1174799 |
| 1729118100 | 95.75 | 2.15 | 2.30 | 94.37 | 96.89 | 93.68 | 1052501 |
| 1729031700 | 93.6 | 3.12 | 3.45 | 90.63 | 96.27 | 90.63 | 1835654 |
| 1728945300 | 90.48 | -2.92 | -3.13 | 92.97 | 93.27 | 88.7 | 1552305 |
| 1728686100 | 93.4 | 1.87 | 2.04 | 91 | 93.89 | 90.9644 | 1111146 |
| 1728599700 | 91.53 | 0.1 | 0.11 | 91.19 | 91.755 | 90.31 | 954788 |
| 1728513300 | 91.43 | -0.64 | -0.70 | 92.07 | 93.055 | 90.91 | 792115 |
| 1728426900 | 92.07 | 0.27 | 0.29 | 91.83 | 93.34 | 90.78 | 750123 |
| 1728340500 | 91.8 | -2.47 | -2.62 | 94.11 | 94.275 | 90.85 | 1298244 |
| 1728081300 | 94.27 | 4.52 | 5.04 | 93.22 | 95.88 | 93.01 | 1921487 |
| 1727994900 | 89.75 | 0.69 | 0.77 | 88.02 | 89.84 | 87.47 | 1063567 |
| 1727908500 | 89.06 | -0.47 | -0.52 | 89.7 | 89.765 | 87.45 | 984754 |
| 1727822100 | 89.53 | 1.18 | 1.34 | 89.34 | 90.57 | 87.54 | 1455435 |
| 1727735700 | 88.35 | -4.24 | -4.58 | 90.6 | 91.97 | 87.39 | 2313886 |
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
