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 | -3.26 | -3.05644102756 | 106.66 | 107.34 | 102.28 | 529 | 105.03408483 | SP |
| 4 | -12.71 | -10.9465162346 | 116.11 | 116.11 | 102.28 | 1341 | 111.08643354 | SP |
| 12 | -13.01 | -11.1760158062 | 116.41 | 117.21 | 102.28 | 865 | 111.01787589 | SP |
| 26 | -3.83 | -3.57176163387 | 107.23 | 119.15 | 99.89 | 678 | 110.33675082 | SP |
| 52 | -1.77 | -1.68298944566 | 105.17 | 119.15 | 96.7831 | 1613 | 104.73086463 | SP |
| 156 | 5.33 | 5.43489344346 | 98.07 | 119.15 | 70.74 | 1966 | 92.50193886 | SP |
| 260 | 49.52 | 91.9079435783 | 53.88 | 126.0828 | 29.162 | 5378 | 96.78856845 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 103.4 | 1.12 | 1.10 | 102.49 | 103.4 | 102.32 | 1260 |
| 1740699300 | 102.28 | -3.4 | -3.22 | 105.34 | 105.34 | 102.28 | 616 |
| 1740612900 | 105.6829 | -1.13 | -1.05 | 107.12 | 107.34 | 105.6829 | 1433 |
| 1740526500 | 106.8088 | 0.37 | 0.35 | 106.52 | 106.8088 | 106.52 | 219 |
| 1740440100 | 106.4363 | 0.53 | 0.50 | 105.87 | 106.4363 | 105.87 | 222 |
| 1740180900 | 105.9099 | -3.2 | -2.93 | 106.66 | 106.66 | 105.9099 | 353 |
| 1740094500 | 109.11 | -0.19 | -0.18 | 109.2 | 109.2 | 108.56 | 262 |
| 1740008100 | 109.3014 | -1.72 | -1.55 | 109.95 | 109.95 | 109 | 239 |
| 1739921700 | 111.02 | 1.1 | 1.00 | 110.69 | 111.02 | 110.66 | 729 |
| 1739576100 | 109.92 | 0.22 | 0.20 | 110.53 | 110.53 | 109.89 | 113 |
| 1739489700 | 109.702 | 1.33 | 1.22 | 109.01 | 109.86 | 109.01 | 493 |
| 1739403300 | 108.376 | -0.95 | -0.87 | 107.44 | 108.376 | 107.44 | 762 |
| 1739316900 | 109.3232 | 0.14 | 0.13 | 109.0008 | 109.39 | 109.0008 | 417 |
| 1739230500 | 109.1808 | -0.22 | -0.20 | 108.98 | 109.51 | 108.98 | 1519 |
| 1738971300 | 109.3984 | -3.48 | -3.08 | 112.5 | 112.5 | 109.36 | 1871 |
| 1738884900 | 112.88 | -0.57 | -0.50 | 114.41 | 114.41 | 112.63 | 5924 |
| 1738798500 | 113.4451 | 0.83 | 0.74 | 113 | 113.55 | 113 | 4906 |
| 1738712100 | 112.613 | 1.48 | 1.33 | 111.4 | 112.7 | 111.4 | 551 |
| 1738625700 | 111.13 | -2.55 | -2.24 | 111.21 | 111.8174 | 111.13 | 4469 |
| 1738366500 | 113.68 | -2.48 | -2.13 | 115.408 | 115.408 | 113.68 | 1182 |
| 1738280100 | 116.1598 | 2.65 | 2.33 | 115.91 | 116.1598 | 115.91 | 273 |
| 1738193700 | 113.5128 | -0.32 | -0.28 | 113.88 | 113.88 | 113.34 | 377 |
| 1738107300 | 113.83 | 0.41 | 0.36 | 113.62 | 114 | 113.62 | 1849 |
| 1738020900 | 113.42 | 0.66 | 0.58 | 111.83 | 113.5 | 111.83 | 1691 |
| 1737761700 | 112.7641 | 0.65 | 0.58 | 113.24 | 113.24 | 112.64 | 733 |
| 1737675300 | 112.1128 | 0 | 0.00 | 112.1128 | 112.1128 | 112.1128 | 0 |
| 1737588900 | 112.1128 | -0.29 | -0.26 | 111.93 | 112.1128 | 111.93 | 171 |
| 1737502500 | 112.4009 | 2.34 | 2.13 | 110.56 | 112.4009 | 110.56 | 634 |
| 1737156900 | 110.0564 | 0.33 | 0.30 | 110.02 | 110.0564 | 110.02 | 227 |
| 1737070500 | 109.7238 | 0.09 | 0.08 | 109.589 | 109.7238 | 109.589 | 137 |
| 1736984100 | 109.6368 | 1.3 | 1.20 | 110.97 | 110.97 | 109.55 | 1370 |
| 1736897700 | 108.3347 | 0.9 | 0.84 | 108.35 | 108.56 | 107 | 3382 |
| 1736811300 | 107.4302 | 0.01 | 0.01 | 106.66 | 107.4302 | 106.22 | 176 |
| 1736552100 | 107.42 | -0.94 | -0.87 | 107.21 | 107.465 | 107.2 | 702 |
| 1736379300 | 108.3615 | 0.04 | 0.03 | 107.74 | 108.3615 | 107.74 | 59 |
| 1736292900 | 108.3263 | -1.1 | -1.01 | 109.89 | 109.89 | 108.2826 | 724 |
| 1736206500 | 109.43 | 0.16 | 0.15 | 110.2 | 110.47 | 109.43 | 209 |
| 1735947300 | 109.2701 | 0.58 | 0.53 | 108.39 | 109.2701 | 108.39 | 505 |
| 1735860900 | 108.69 | -0.24 | -0.22 | 110.55 | 110.55 | 108.69 | 699 |
| 1735688100 | 108.9307 | 0.25 | 0.23 | 109.4 | 109.4 | 108.9307 | 1071 |
| 1735601700 | 108.68 | -0.68 | -0.62 | 108.14 | 109.0962 | 107.4418 | 1942 |
| 1735342500 | 109.3577 | -1.24 | -1.12 | 110.01 | 110.01 | 109.3577 | 97 |
| 1735256100 | 110.6 | 0.54 | 0.49 | 109.47 | 110.83 | 109.47 | 398 |
| 1735077840 | 110.0588 | 0.72 | 0.66 | 109.475 | 110.0588 | 109.475 | 62 |
| 1734996900 | 109.3357 | -0.92 | -0.84 | 109.68 | 109.68 | 108.7345 | 640 |
| 1734737700 | 110.26 | 0.97 | 0.89 | 108.23 | 111.1 | 108.23 | 686 |
| 1734651300 | 109.2921 | -0.41 | -0.37 | 109.7 | 109.7 | 109 | 73 |
| 1734564900 | 109.7 | -4.24 | -3.72 | 114.46 | 114.87 | 109.7 | 25 |
| 1734478500 | 113.94 | -0.85 | -0.74 | 114.4 | 114.4 | 113.94 | 31 |
| 1734392100 | 114.7926 | 0.33 | 0.29 | 114.5 | 115.805 | 114.5 | 235 |
| 1734132900 | 114.4612 | -0.76 | -0.66 | 114.18 | 114.4612 | 114.18 | 90 |
| 1734046500 | 115.2254 | -1.23 | -1.05 | 115.757 | 115.757 | 115.2254 | 316 |
| 1733960100 | 116.4506 | 0.13 | 0.11 | 116.92 | 116.92 | 116.4506 | 468 |
| 1733873700 | 116.32 | -0.25 | -0.21 | 116.325 | 117.02 | 116.32 | 515 |
| 1733787300 | 116.5705 | 0.32 | 0.28 | 117.21 | 117.21 | 116.5705 | 548 |
| 1733528100 | 116.2457 | 0.74 | 0.64 | 116.41 | 116.41 | 116.0717 | 336 |
| 1733441700 | 115.51 | -2.64 | -2.23 | 117.73 | 117.73 | 115.51 | 525 |
| 1733355300 | 118.1453 | 0.61 | 0.51 | 117.48 | 118.1453 | 117.48 | 834 |
| 1733268900 | 117.54 | -0.77 | -0.65 | 118.39 | 118.39 | 117.54 | 318 |
| 1733182500 | 118.3063 | 1.63 | 1.40 | 116.95 | 118.5965 | 116.95 | 499 |
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
