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 | -9.16 | -6.73182920556 | 136.07 | 145.34 | 115.36 | 920685 | 133.14206303 | CS |
| 4 | 14.55 | 12.9494482022 | 112.36 | 145.34 | 91.99 | 772802 | 123.55844681 | CS |
| 12 | 51.36 | 67.9814692257 | 75.55 | 145.34 | 68.48 | 492879 | 106.32668821 | CS |
| 26 | 89.06 | 235.297225892 | 37.85 | 145.34 | 34.04 | 573923 | 84.33281989 | CS |
| 52 | 81.71 | 180.774336283 | 45.2 | 145.34 | 34.04 | 503994 | 73.01886628 | CS |
| 156 | 98.11 | 340.659722222 | 28.8 | 145.34 | 3.31 | 735184 | 34.98912394 | CS |
| 260 | -341.09 | -72.8824786325 | 468 | 530.46 | 3.31 | 1934120 | 118.93801326 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 127.91 | -5.97 | -4.46 | 130 | 138.29 | 122.5964 | 803957 |
| 1741390500 | 133.88 | 5.56 | 4.33 | 127.61 | 138.79 | 119.01 | 846803 |
| 1741304100 | 128.32 | -14.43 | -10.11 | 140 | 143.88 | 125.75 | 845083 |
| 1741217700 | 142.75 | 10.4 | 7.86 | 133.41999 | 145.34 | 128.15 | 1041243 |
| 1741131300 | 132.35 | 4.77 | 3.74 | 124.29 | 137.5 | 115.36 | 806850 |
| 1741044900 | 127.58 | -7.59 | -5.62 | 136.07 | 142.72 | 127.11 | 1063448 |
| 1740785700 | 135.16999 | 11.22 | 9.05 | 122 | 140 | 121.6 | 1259877 |
| 1740699300 | 123.95 | 25.24 | 25.57 | 119.97 | 136.50989 | 111.65 | 2694473 |
| 1740612900 | 98.71 | 1.62 | 1.67 | 97.1 | 104.39 | 96.11 | 876469 |
| 1740526500 | 97.09 | -2.25 | -2.26 | 97.57 | 100 | 95.215 | 453305 |
| 1740440100 | 99.34 | -0.87 | -0.87 | 100.47 | 100.7061 | 91.99 | 600049 |
| 1740180900 | 100.21 | -11.02 | -9.91 | 111.91 | 112.7563 | 99.01 | 433794 |
| 1740094500 | 111.23 | -7.46 | -6.29 | 117.26 | 117.35 | 103.1548 | 541021 |
| 1740008100 | 118.69 | -9.64 | -7.51 | 125.42 | 128.61 | 117.065 | 455745 |
| 1739921700 | 128.33 | -1.01 | -0.78 | 130.19999 | 132.7965 | 125.94 | 300361 |
| 1739576100 | 129.34 | -9.04 | -6.53 | 138.705 | 140.46 | 125.39 | 542208 |
| 1739489700 | 138.38 | 20.06 | 16.95 | 120 | 141.22649 | 120 | 768470 |
| 1739403300 | 118.32 | 3.8 | 3.32 | 112.5 | 121.8699 | 111 | 351577 |
| 1739316900 | 114.52 | -1.62 | -1.39 | 116 | 117.15 | 109.1484 | 393970 |
| 1739230500 | 116.14 | 4.11 | 3.67 | 112.36 | 117.5519 | 108.9334 | 408494 |
| 1738971300 | 112.03 | 2.32 | 2.11 | 109.46 | 113.4 | 108 | 262071 |
| 1738884900 | 109.71 | 2.15 | 2.00 | 107.73 | 112 | 106.75 | 344992 |
| 1738798500 | 107.56 | 3.36 | 3.22 | 105.73 | 107.99 | 100.66 | 252692 |
| 1738712100 | 104.2 | -2 | -1.88 | 105.97 | 107.28 | 100.96 | 424507 |
| 1738625700 | 106.2 | 8.7 | 8.92 | 94 | 108.6 | 93.61 | 595151 |
| 1738366500 | 97.5 | -0.15 | -0.15 | 97.71 | 98.7 | 94.29 | 412274 |
| 1738280100 | 97.65 | 6.48 | 7.11 | 92.99 | 100.9799 | 90.6204 | 571502 |
| 1738193700 | 91.17 | 8.6 | 10.42 | 83 | 91.34 | 82 | 531175 |
| 1738107300 | 82.57 | 1.77 | 2.19 | 81.17 | 82.75 | 77.65 | 189939 |
| 1738020900 | 80.8 | -2.52 | -3.02 | 81.59 | 83.3 | 78.22 | 291496 |
| 1737761700 | 83.32 | 2.14 | 2.64 | 86.26 | 86.33 | 83.19 | 184334 |
| 1737675300 | 81.18 | 0 | 0.00 | 81.18 | 81.18 | 81.18 | 0 |
| 1737588900 | 81.18 | 2.32 | 2.94 | 78.49 | 81.48 | 77.57 | 260014 |
| 1737502500 | 78.86 | -6.45 | -7.56 | 85.67 | 86.685 | 77.98 | 426548 |
| 1737156900 | 85.31 | -3.02 | -3.42 | 88.64 | 89.145 | 84.8 | 273404 |
| 1737070500 | 88.33 | 2.55 | 2.97 | 86 | 89.92 | 84.99 | 329782 |
| 1736984100 | 85.78 | 0.97 | 1.14 | 88.24 | 88.45 | 84.55 | 560384 |
| 1736897700 | 84.81 | 3.02 | 3.69 | 83.22 | 88.94 | 82.5 | 641095 |
| 1736811300 | 81.79 | 4.62 | 5.99 | 75.04 | 81.79 | 72.4 | 327027 |
| 1736552100 | 77.17 | -0.25 | -0.32 | 76.2 | 77.25 | 71.7508 | 315030 |
| 1736379300 | 77.42 | -0.47 | -0.60 | 77.67 | 78.99 | 74.93 | 250310 |
| 1736292900 | 77.89 | 0.44 | 0.57 | 78.02 | 81.34 | 72.47 | 470316 |
| 1736206500 | 77.45 | 2.13 | 2.83 | 76.86 | 77.92 | 73.5 | 351286 |
| 1735947300 | 75.32 | 1.89 | 2.57 | 73.62 | 77.34 | 73 | 188357 |
| 1735860900 | 73.43 | 0.84 | 1.16 | 73.24 | 76.56 | 70.25 | 331765 |
| 1735688100 | 72.59 | -0.8 | -1.09 | 74.28 | 74.89 | 71.275 | 283908 |
| 1735601700 | 73.39 | 0.39 | 0.53 | 72.1 | 74.47 | 70.8211 | 201607 |
| 1735342500 | 73 | -3.08 | -4.05 | 76.23 | 76.35 | 70.7 | 280873 |
| 1735256100 | 76.08 | 3.31 | 4.55 | 71.3 | 76.13 | 71.3 | 213080 |
| 1735077840 | 72.77 | 0.12 | 0.17 | 72.69 | 73.34 | 70.34 | 92793 |
| 1734996900 | 72.65 | -0.57 | -0.78 | 72.61 | 72.96 | 68.48 | 287320 |
| 1734737700 | 73.22 | 2.1 | 2.95 | 70.05 | 74.44 | 69.5 | 403344 |
| 1734651300 | 71.12 | -0.63 | -0.88 | 72.51 | 74.17 | 70.59 | 273130 |
| 1734564900 | 71.75 | -6.16 | -7.91 | 77.9 | 79.99 | 71 | 382403 |
| 1734478500 | 77.91 | 1.56 | 2.04 | 76.35 | 79.24 | 72.24 | 402849 |
| 1734392100 | 76.35 | 0.06 | 0.08 | 75.55 | 79.0743 | 74.6139 | 325468 |
| 1734132900 | 76.29 | 0.03 | 0.04 | 77.49 | 78.23 | 75.1 | 350513 |
| 1734046500 | 76.26 | -5.22 | -6.41 | 81.39 | 83.7605 | 75.0775 | 393566 |
| 1733960100 | 81.48 | -1.1 | -1.33 | 82.24 | 85.3 | 81.47 | 345261 |
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
