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 | -17.3262 | -21.6182426615 | 80.1462 | 85.76 | 56 | 2447436 | 67.41766106 | SP |
| 4 | -8.26 | -11.6207090602 | 71.08 | 96.12 | 56 | 1481866 | 76.37872013 | SP |
| 12 | -50.95 | -44.7833347983 | 113.77 | 121.21 | 56 | 1374162 | 82.62050048 | SP |
| 26 | -11.18 | -15.1081081081 | 74 | 142.52 | 56 | 1103986 | 94.98430225 | SP |
| 52 | 1.62 | 2.64705882353 | 61.2 | 146.87 | 44.91 | 860345 | 93.08251007 | SP |
| 156 | 38.03 | 153.408632513 | 24.79 | 146.87 | 20.18 | 644089 | 87.8637533 | SP |
| 260 | 38.03 | 153.408632513 | 24.79 | 146.87 | 20.18 | 644089 | 87.8637533 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 62.05 | 1.89 | 3.14 | 56.42 | 65.519999 | 56 | 2760144 |
| 1741044900 | 60.16 | -12.44 | -17.13 | 71.03 | 71.1 | 58.01 | 2674040 |
| 1740785700 | 72.6 | 5.12 | 7.59 | 65 | 72.7871 | 63.3 | 1963092 |
| 1740699300 | 67.48 | -14.09 | -17.27 | 85.76 | 85.76 | 67.3301 | 3358550 |
| 1740612900 | 81.57 | 5.94 | 7.85 | 79.63 | 84.105 | 77.9 | 1685233 |
| 1740526500 | 75.63 | -4.39 | -5.49 | 79.85 | 80.035 | 73.11 | 1506858 |
| 1740440100 | 80.02 | -5.24 | -6.15 | 88.46 | 90.76 | 80 | 1312310 |
| 1740180900 | 85.26 | -7.76 | -8.34 | 92.93 | 94.8389 | 84.995 | 977680 |
| 1740094500 | 93.02 | 1 | 1.09 | 93.1 | 93.65 | 88.77 | 727554 |
| 1740008100 | 92.02 | -0.19 | -0.21 | 92.41 | 94.82 | 89.4 | 774093 |
| 1739921700 | 92.21 | 0.89 | 0.97 | 94.83 | 96.2699 | 90.3521 | 1027298 |
| 1739576100 | 91.32 | 4.39 | 5.05 | 88.41 | 91.99 | 87.37 | 951850 |
| 1739489700 | 86.93 | 5.1 | 6.23 | 82.35 | 88.6 | 81.95 | 1219450 |
| 1739403300 | 81.83 | -2.26 | -2.69 | 80.55 | 83.29 | 79.31 | 1028870 |
| 1739316900 | 84.09 | -0.84 | -0.99 | 83.72 | 86.14 | 81.8481 | 1024610 |
| 1739230500 | 84.93 | 4.52 | 5.62 | 80.7 | 86.84 | 80.61 | 1424592 |
| 1738971300 | 80.41 | 1.37 | 1.73 | 79.59 | 81.1 | 77.77 | 1389318 |
| 1738884900 | 79.04 | 4.4 | 5.89 | 77.67 | 79.16 | 74.964 | 1366372 |
| 1738798500 | 74.64 | 7.09 | 10.50 | 71.08 | 74.72 | 69.97 | 1494800 |
| 1738712100 | 67.55 | 2.21 | 3.38 | 65.769999 | 70.39 | 65.41 | 1142332 |
| 1738625700 | 65.34 | -3.96 | -5.71 | 63.08 | 67.5365 | 61.16 | 2182032 |
| 1738366500 | 69.3 | -5.25 | -7.04 | 73.86 | 78.67 | 68.33 | 2686435 |
| 1738280100 | 74.55 | 0.69 | 0.93 | 73.01 | 75.2 | 67.12 | 2730577 |
| 1738193700 | 73.86 | -5.91 | -7.41 | 77.22 | 77.57 | 69.2502 | 2743614 |
| 1738107300 | 79.77 | 11.41 | 16.69 | 72.145 | 80.36 | 65.805 | 3650595 |
| 1738020900 | 68.36 | -34.91 | -33.80 | 77.6 | 82.53 | 65.8001 | 5738768 |
| 1737761700 | 103.27 | -6.73 | -6.12 | 111.86 | 112.14 | 102.31 | 954765 |
| 1737675300 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1737588900 | 110 | 8.86 | 8.76 | 106.79 | 111.11 | 106.55 | 962294 |
| 1737502500 | 101.14 | 4.31 | 4.45 | 98.99 | 102.5 | 95.9507 | 649031 |
| 1737156900 | 96.83 | 5.61 | 6.15 | 95.09 | 97.91 | 93.8 | 606469 |
| 1737070500 | 91.22 | -3.82 | -4.02 | 98.32 | 98.3886 | 91.22 | 602530 |
| 1736984100 | 95.04 | 5.86 | 6.57 | 91.97 | 95.25 | 88.35 | 627726 |
| 1736897700 | 89.18 | -1.99 | -2.18 | 94.94 | 95.28 | 86.7 | 716651 |
| 1736811300 | 91.17 | -3.66 | -3.86 | 86.42 | 91.37 | 86 | 838319 |
| 1736552100 | 94.83 | -6.11 | -6.05 | 97.08 | 97.29 | 92.41 | 938585 |
| 1736379300 | 100.935 | -0.17 | -0.16 | 104.64 | 106.53 | 97.82 | 926525 |
| 1736292900 | 101.1 | -14.44 | -12.50 | 121.05 | 121.21 | 100.92 | 1675426 |
| 1736206500 | 115.54 | 7.54 | 6.98 | 114.145 | 119.5 | 113.15 | 1299210 |
| 1735947300 | 108 | 8.74 | 8.81 | 101.63 | 108.66 | 101.52 | 980659 |
| 1735860900 | 99.26 | 5.67 | 6.06 | 96.13 | 100.07 | 94.35 | 952604 |
| 1735688100 | 93.59 | -4.61 | -4.69 | 99.01 | 99.025 | 93.2 | 903322 |
| 1735601700 | 98.2 | 0.41 | 0.42 | 94.53 | 102.35 | 93.5 | 768784 |
| 1735342500 | 97.79 | -4.25 | -4.17 | 99.91 | 100.5093 | 94.391 | 644320 |
| 1735256100 | 102.04 | -0.4 | -0.39 | 101.65 | 103.28 | 98.9 | 583329 |
| 1735077840 | 102.44 | 0.72 | 0.71 | 102.18 | 104.98 | 100.17 | 583004 |
| 1734996900 | 101.72 | 5.83 | 6.08 | 97.15 | 101.81 | 95.31 | 1055074 |
| 1734737700 | 95.89 | 5.97 | 6.64 | 88.6 | 96.2 | 86.62 | 1100649 |
| 1734651300 | 89.92 | 2.65 | 3.04 | 91.35 | 94.5671 | 88.5 | 1078899 |
| 1734564900 | 87.27 | -2.29 | -2.56 | 94.44 | 98.32 | 86.8 | 1611571 |
| 1734478500 | 89.56 | -2.44 | -2.65 | 87.8 | 91.28 | 84.83 | 1512097 |
| 1734392100 | 92 | -3.09 | -3.25 | 95 | 95.28 | 89.72 | 922731 |
| 1734132900 | 95.09 | -4.65 | -4.66 | 101.9 | 102.97 | 92.67 | 923040 |
| 1734046500 | 99.74 | -17.14 | -14.66 | 99.42 | 101.5 | 97.19 | 949064 |
| 1733960100 | 116.88 | 6.88 | 6.25 | 113.77 | 118.28 | 110.34 | 597486 |
| 1733873700 | 110 | -6.51 | -5.59 | 116.66 | 121.3 | 108.06 | 641411 |
| 1733787300 | 116.51 | -6.06 | -4.94 | 116.6 | 118.399 | 113.58 | 702305 |
| 1733528100 | 122.57 | -4.82 | -3.78 | 126.48 | 128.4 | 120.8103 | 601898 |
| 1733441700 | 127.39 | -0.15 | -0.12 | 127.54 | 130 | 125.54 | 454632 |
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
