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 | 1.0801 | 1.23850475863 | 87.21 | 89.92 | 87.21 | 236070 | 88.82425644 | SP |
| 4 | 1.8001 | 2.08128107296 | 86.49 | 89.92 | 84.4779 | 292943 | 86.77573914 | SP |
| 12 | -2.5399 | -2.79632280084 | 90.83 | 91.37 | 84.4779 | 217498 | 87.69849062 | SP |
| 26 | -5.3599 | -5.72333155366 | 93.65 | 99.51 | 84.4779 | 187958 | 91.02907459 | SP |
| 52 | 2.6201 | 3.0583634878 | 85.67 | 99.51 | 84.4779 | 164558 | 90.39773757 | SP |
| 156 | 13.1001 | 17.4226625881 | 75.19 | 99.51 | 66.59 | 147462 | 82.012818 | SP |
| 260 | 23.2901 | 35.8309230769 | 65 | 99.51 | 46.9 | 113931 | 78.66798709 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 88.92 | -0.6 | -0.67 | 89.53 | 89.8 | 88.92 | 232726 |
| 1738280100 | 89.52 | 1.09 | 1.23 | 88.83 | 89.69 | 88.83 | 172407 |
| 1738193700 | 88.43 | -0.42 | -0.47 | 88.47 | 88.93 | 88.3 | 461127 |
| 1738107300 | 88.85 | -0.98 | -1.09 | 89.58 | 89.92 | 88.85 | 219342 |
| 1738020900 | 89.83 | 2.12 | 2.42 | 88 | 89.83 | 88 | 198629 |
| 1737761700 | 87.71 | 1.83 | 2.13 | 87.21 | 87.89 | 87.21 | 128844 |
| 1737675300 | 85.88 | 0 | 0.00 | 85.88 | 85.88 | 85.88 | 0 |
| 1737588900 | 85.88 | -0.39 | -0.45 | 85.91 | 86.15 | 85.52 | 295457 |
| 1737502500 | 86.27 | 0.96 | 1.13 | 86.01 | 86.27 | 85.73 | 105195 |
| 1737156900 | 85.31 | -1.17 | -1.35 | 86.38 | 86.38 | 85.31 | 187351 |
| 1737070500 | 86.48 | 0.88 | 1.03 | 85.49 | 86.63 | 85.38 | 465883 |
| 1736984100 | 85.6 | 0.36 | 0.42 | 85.95 | 86.088 | 85.341 | 393853 |
| 1736897700 | 85.24 | -1.07 | -1.24 | 85.99 | 85.9946 | 84.4779 | 580647 |
| 1736811300 | 86.31 | -0.06 | -0.07 | 86 | 86.4446 | 85.6031 | 200755 |
| 1736552100 | 86.37 | -0.7 | -0.80 | 86.61 | 86.85 | 86.29 | 426214 |
| 1736379300 | 87.07 | 0.01 | 0.01 | 86.82 | 87.12 | 86.13 | 240739 |
| 1736292900 | 87.06 | 0.54 | 0.62 | 86.48 | 87.58 | 86.48 | 125009 |
| 1736206500 | 86.52 | -0.08 | -0.09 | 86.6 | 87.1099 | 86.27 | 450621 |
| 1735947300 | 86.6 | 0.26 | 0.30 | 86.49 | 86.88 | 86.39 | 327964 |
| 1735860900 | 86.34 | 0.06 | 0.07 | 86.65 | 87.21 | 86.16 | 91602 |
| 1735688100 | 86.28 | 0.25 | 0.29 | 86.13 | 86.55 | 85.89 | 177510 |
| 1735601700 | 86.03 | -1.14 | -1.31 | 86.68 | 86.68 | 85.98 | 99588 |
| 1735342500 | 87.17 | -0.68 | -0.77 | 86.87 | 87.64 | 86.87 | 30865 |
| 1735256100 | 87.85 | 0.15 | 0.17 | 87.43 | 87.97 | 87.4 | 189883 |
| 1735077840 | 87.7 | -0.1 | -0.11 | 87.54 | 87.8 | 87.26 | 36832 |
| 1734996900 | 87.8 | 1.26 | 1.46 | 87.06 | 87.86 | 86.54 | 87232 |
| 1734737700 | 86.54 | -0.4 | -0.46 | 86.03 | 87.24 | 85.965 | 193431 |
| 1734651300 | 86.94 | -0.32 | -0.37 | 87.24 | 87.63 | 86.805 | 190183 |
| 1734564900 | 87.26 | -1.5 | -1.69 | 88.41 | 88.95 | 87.26 | 74496 |
| 1734478500 | 88.76 | 1.69 | 1.94 | 87.93 | 88.89 | 87.93 | 279537 |
| 1734392100 | 87.07 | -0.75 | -0.85 | 87.82 | 88.3 | 87.05 | 339925 |
| 1734132900 | 87.82 | -0.16 | -0.18 | 87.82 | 87.95 | 87.37 | 99020 |
| 1734046500 | 87.98 | -0.69 | -0.78 | 88.53 | 88.87 | 87.93 | 42327 |
| 1733960100 | 88.67 | -0.36 | -0.40 | 89.07 | 89.07 | 88.445 | 69215 |
| 1733873700 | 89.03 | -0.95 | -1.06 | 90.24 | 90.24 | 88.8701 | 48315 |
| 1733787300 | 89.98 | -0.26 | -0.29 | 90.17 | 90.42 | 89.82 | 55179 |
| 1733528100 | 90.24 | 0.05 | 0.06 | 90.29 | 90.53 | 90.08 | 44118 |
| 1733441700 | 90.19 | 0.09 | 0.10 | 90.03 | 90.35 | 89.78 | 227329 |
| 1733355300 | 90.1 | -0.38 | -0.42 | 90.55 | 90.67 | 90 | 144723 |
| 1733268900 | 90.48 | 0.29 | 0.32 | 90.74 | 90.929 | 90.44 | 51695 |
| 1733182500 | 90.19 | 0.05 | 0.06 | 90.12 | 90.26 | 89.7 | 75081 |
| 1732917840 | 90.14 | 0.13 | 0.14 | 90 | 90.31 | 89.87 | 13300 |
| 1732750500 | 90.01 | 0.61 | 0.68 | 89.61 | 90.26 | 89.58 | 181267 |
| 1732664100 | 89.4 | 0.62 | 0.70 | 89.66 | 89.66 | 88.81 | 109610 |
| 1732577700 | 88.78 | 0.2 | 0.23 | 88.82 | 89.26 | 88.6 | 200088 |
| 1732318500 | 88.58 | 0.64 | 0.73 | 88.18 | 88.98 | 88.18 | 368157 |
| 1732232100 | 87.94 | 0.5 | 0.57 | 87.46 | 88.05 | 87 | 103391 |
| 1732145700 | 87.44 | 0.57 | 0.66 | 86.91 | 87.545 | 86.9001 | 295207 |
| 1732059300 | 86.87 | 0.26 | 0.30 | 86.06 | 86.9101 | 85.99 | 210936 |
| 1731972900 | 86.61 | 0.02 | 0.02 | 86.12 | 86.61 | 86 | 169053 |
| 1731713700 | 86.59 | -1.58 | -1.79 | 87.32 | 87.41 | 86.44 | 699392 |
| 1731627300 | 88.17 | -1.31 | -1.46 | 89.38 | 89.54 | 88.12 | 198642 |
| 1731540900 | 89.48 | -0.05 | -0.06 | 89.41 | 89.74 | 89.21 | 295390 |
| 1731454500 | 89.53 | -1.16 | -1.28 | 90.09 | 90.37 | 89.48 | 456695 |
| 1731368100 | 90.69 | -0.26 | -0.29 | 91.16 | 91.34 | 90.65 | 541268 |
| 1731108900 | 90.95 | 0.2 | 0.22 | 90.83 | 91.37 | 90.42 | 123736 |
| 1731022500 | 90.75 | 1.62 | 1.82 | 89.92 | 90.89 | 89.83 | 175418 |
| 1730936100 | 89.13 | -1.62 | -1.79 | 90.91 | 90.91 | 89.04 | 754912 |
| 1730849700 | 90.75 | -0.07 | -0.08 | 90.39 | 90.75 | 89.89 | 303209 |
| 1730763300 | 90.82 | -0.57 | -0.62 | 91.06 | 91.52 | 90.78 | 119859 |
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
