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 | 6.82 | 6.54196642686 | 104.25 | 111.5 | 104 | 8172103 | 108.2412116 | CS |
| 4 | 17.97 | 19.3018259936 | 93.1 | 111.5 | 93.1 | 7978631 | 100.77614757 | CS |
| 12 | 18.42 | 19.8812736104 | 92.65 | 111.5 | 88.57 | 7300813 | 95.36968373 | CS |
| 26 | 34.27 | 44.6223958333 | 76.8 | 111.5 | 76.4201 | 6912569 | 90.59787159 | CS |
| 52 | 37.57 | 51.1156462585 | 73.5 | 111.5 | 62.07 | 6979065 | 80.04773732 | CS |
| 156 | 50.27 | 82.6809210526 | 60.8 | 111.5 | 57.165 | 6981285 | 75.42477895 | CS |
| 260 | 37.18 | 50.3180403302 | 73.89 | 111.5 | 56.56 | 8299828 | 72.59362862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 111.03 | 1.08 | 0.98 | 109.57 | 111.99 | 109.485 | 10297051 |
| 1740180900 | 109.95 | -0.08 | -0.07 | 110.73 | 111.025 | 109.77 | 9730464 |
| 1740094500 | 110.03 | 2.38 | 2.21 | 107.78 | 110.11 | 107.56 | 7451627 |
| 1740008100 | 107.65 | 2.4 | 2.28 | 105.23 | 107.81 | 105.2 | 6384141 |
| 1739921700 | 105.25 | 1.17 | 1.12 | 105.42317 | 106.58 | 105.02 | 8461489 |
| 1739576100 | 104.08 | -1.88 | -1.77 | 106.31 | 106.68 | 103.923 | 6198549 |
| 1739489700 | 105.96 | 2.65 | 2.57 | 104.84 | 106.43 | 103.82 | 8714617 |
| 1739403300 | 103.31 | 7.17 | 7.46 | 101.705 | 104.64 | 101.07 | 15923331 |
| 1739316900 | 96.14 | 0.66 | 0.69 | 95.33 | 96.28 | 95.03 | 6257247 |
| 1739230500 | 95.48 | -0.56 | -0.58 | 96.04 | 96.165 | 94.56 | 9627915 |
| 1738971300 | 96.04 | -2 | -2.04 | 97.95 | 98.33 | 95.9 | 6756850 |
| 1738884900 | 98.04 | -1.61 | -1.62 | 99.54 | 99.59 | 97.845 | 4518084 |
| 1738798500 | 99.65 | 1.66 | 1.69 | 98.3 | 100.51 | 98.01 | 7738632 |
| 1738712100 | 97.99 | -0.39 | -0.40 | 98.205 | 98.47 | 97.05 | 6037601 |
| 1738625700 | 98.38 | 1.18 | 1.21 | 97 | 99.445 | 97 | 9838957 |
| 1738366500 | 97.2 | 0.25 | 0.26 | 96.73 | 98.365 | 96.43 | 9419449 |
| 1738280100 | 96.95 | 1.36 | 1.42 | 96.56 | 96.97 | 95.44 | 5016941 |
| 1738193700 | 95.59 | 1.74 | 1.85 | 94.4 | 95.9314 | 94.08 | 5587252 |
| 1738107300 | 93.85 | -1.5 | -1.57 | 95.01 | 96.7 | 93.81 | 7366926 |
| 1738020900 | 95.35 | 2.28 | 2.45 | 93.1 | 95.84 | 93.1 | 7844465 |
| 1737761700 | 93.07 | 0.03 | 0.03 | 92.36 | 94 | 92.3577 | 5400887 |
| 1737675300 | 93.04 | 0 | 0.00 | 93.04 | 93.04 | 93.04 | 0 |
| 1737588900 | 93.04 | 0.08 | 0.09 | 92.63 | 93.31 | 91.84 | 7199681 |
| 1737502500 | 92.96 | 1.12 | 1.22 | 92.69 | 93.9 | 92.47 | 10393582 |
| 1737156900 | 91.84 | 0.19 | 0.21 | 92.01 | 92.8 | 91.685 | 6852092 |
| 1737070500 | 91.65 | -0.73 | -0.79 | 92.26 | 93.07 | 90.82 | 8955330 |
| 1736984100 | 92.38 | 1.38 | 1.52 | 91.35 | 92.66 | 91.04 | 8241248 |
| 1736897700 | 91 | 1.06 | 1.18 | 90.59 | 91.48 | 89.83 | 7411538 |
| 1736811300 | 89.94 | 0.06 | 0.07 | 90.3 | 90.37 | 89.02 | 6521221 |
| 1736552100 | 89.88 | 0.74 | 0.83 | 89.99 | 91.43 | 88.57 | 7694137 |
| 1736379300 | 89.14 | -1.49 | -1.64 | 90.25 | 90.44 | 89 | 7964242 |
| 1736292900 | 90.63 | -0.6 | -0.66 | 91.01 | 91.51 | 90.51 | 5729457 |
| 1736206500 | 91.23 | -0.18 | -0.20 | 90.9 | 91.53 | 90.325 | 6673896 |
| 1735947300 | 91.41 | -0.47 | -0.51 | 92.19 | 92.34 | 91.31 | 4213846 |
| 1735860900 | 91.88 | -0.49 | -0.53 | 92.62 | 92.83 | 91.4 | 3685431 |
| 1735688100 | 92.37 | 0.36 | 0.39 | 92.59 | 92.98 | 91.78 | 3482460 |
| 1735601700 | 92.01 | -2.1 | -2.23 | 93.93 | 94 | 91.72 | 3588731 |
| 1735342500 | 94.11 | -0.3 | -0.32 | 93.865 | 94.38 | 93.615 | 3246258 |
| 1735256100 | 94.41 | 0.46 | 0.49 | 93.17 | 94.55 | 92.975 | 2915362 |
| 1735077840 | 93.95 | 0.55 | 0.59 | 93 | 94.015 | 92.1 | 2124938 |
| 1734996900 | 93.4 | 0.83 | 0.90 | 92.62 | 93.52 | 91.79 | 4786656 |
| 1734737700 | 92.57 | 1.48 | 1.62 | 91.095 | 93.29 | 90.89 | 20361910 |
| 1734651300 | 91.09 | 0.4 | 0.44 | 90.9476 | 91.48 | 90.345 | 8778246 |
| 1734564900 | 90.69 | -2.11 | -2.27 | 93.13 | 93.5 | 90.59 | 6546161 |
| 1734478500 | 92.8 | 0.75 | 0.81 | 92.32 | 93.59 | 92.15 | 6040654 |
| 1734392100 | 92.05 | 0.19 | 0.21 | 92.08 | 93.26 | 92.04 | 7532415 |
| 1734132900 | 91.855 | -0.53 | -0.57 | 91.525 | 92.11 | 89.15 | 7476435 |
| 1734046500 | 92.38 | 0 | 0.00 | 91.66 | 93.22 | 91.44 | 5696326 |
| 1733960100 | 92.38 | 0.04 | 0.04 | 92.51 | 94.65 | 91.94 | 7408868 |
| 1733873700 | 92.34 | 1.75 | 1.93 | 91.55 | 92.95 | 90.64 | 6666245 |
| 1733787300 | 90.59 | -1.54 | -1.67 | 92.03 | 92.125 | 90.5 | 7317766 |
| 1733528100 | 92.13 | -1.26 | -1.35 | 93.5 | 94.218 | 92.03 | 4413200 |
| 1733441700 | 93.39 | 1.8 | 1.97 | 91.6 | 94.27 | 91.6 | 13866005 |
| 1733355300 | 91.59 | -0.9 | -0.97 | 92.27 | 92.6 | 89.86 | 9011152 |
| 1733268900 | 92.49 | -1.53 | -1.63 | 94 | 94.39 | 92.46 | 5447455 |
| 1733182500 | 94.02 | 1.44 | 1.56 | 92.65 | 94.36 | 92.53 | 4874764 |
| 1732917840 | 92.58 | 0.17 | 0.18 | 92.84 | 93.105 | 92.33 | 3813571 |
| 1732750500 | 92.41 | 1.06 | 1.16 | 91.5 | 92.895 | 91.44 | 5513059 |
| 1732664100 | 91.35 | 0.86 | 0.95 | 90.4 | 91.68 | 89.63 | 4286507 |
| 1732577700 | 90.49 | 0.3 | 0.33 | 90.795 | 91.365 | 89.5 | 10658503 |
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
