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 | -2.14 | -2.58735340346 | 82.71 | 84.17 | 80.49 | 70434 | 82.38917431 | SP |
| 4 | 0.75 | 0.939614131797 | 79.82 | 84.17 | 78.84 | 88367 | 81.2979308 | SP |
| 12 | -0.81 | -0.995330548046 | 81.38 | 84.17 | 77.2208 | 106150 | 80.32744204 | SP |
| 26 | 3.14 | 4.05527573292 | 77.43 | 84.17 | 73.62 | 101334 | 79.76658089 | SP |
| 52 | 12.8 | 18.8874133097 | 67.77 | 84.17 | 65.07 | 96840 | 76.22570333 | SP |
| 156 | 23.07 | 40.1217391304 | 57.5 | 84.17 | 41.61 | 111417 | 60.76097243 | SP |
| 260 | 38.52 | 91.6052318668 | 42.05 | 84.17 | 30.6 | 104395 | 56.06577532 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 80.57 | -0.97 | -1.19 | 81.38 | 81.58 | 80.49 | 94822 |
| 1740440100 | 81.54 | -0.68 | -0.83 | 82.56 | 82.56 | 81.425 | 57705 |
| 1740180900 | 82.22 | -1.73 | -2.06 | 83.98 | 84.0299 | 82.14 | 51633 |
| 1740094500 | 83.95 | 0.01 | 0.01 | 84.13 | 84.17 | 83.42 | 69972 |
| 1740008100 | 83.94 | 1.29 | 1.56 | 82.71 | 83.94 | 82.585 | 78036 |
| 1739921700 | 82.65 | 0.31 | 0.38 | 82.61 | 82.6996 | 82 | 56229 |
| 1739576100 | 82.34 | 0.02 | 0.02 | 82.07 | 82.41 | 81.9376 | 62043 |
| 1739489700 | 82.32 | 0.87 | 1.07 | 81.59 | 82.32 | 81.44 | 77075 |
| 1739403300 | 81.45 | -0.22 | -0.27 | 80.66 | 81.53 | 80.66 | 61264 |
| 1739316900 | 81.67 | 0.01 | 0.01 | 81.04 | 81.93 | 81.04 | 70996 |
| 1739230500 | 81.66 | 1.14 | 1.42 | 81.2 | 81.66 | 81.2 | 72208 |
| 1738971300 | 80.52 | -1.07 | -1.31 | 81.96 | 81.96 | 80.42 | 51373 |
| 1738884900 | 81.59 | -0.45 | -0.55 | 81.83 | 81.953 | 81.0125 | 57609 |
| 1738798500 | 82.04 | 1.44 | 1.79 | 81.17 | 82.04 | 80.875 | 140764 |
| 1738712100 | 80.6 | 0.58 | 0.72 | 80.07 | 80.7787 | 80.015 | 87315 |
| 1738625700 | 80.02 | -0.73 | -0.90 | 79.26 | 80.53 | 79.1 | 158207 |
| 1738366500 | 80.75 | -0.11 | -0.14 | 81.24 | 82.07 | 80.62 | 165143 |
| 1738280100 | 80.86 | 1.59 | 2.01 | 80.34 | 81.1096 | 80.31 | 92604 |
| 1738193700 | 79.27 | -0.04 | -0.05 | 79.82 | 79.855 | 78.84 | 173966 |
| 1738107300 | 79.31 | 0.32 | 0.41 | 79.26 | 79.49 | 78.1401 | 147096 |
| 1738020900 | 78.99 | -3.54 | -4.29 | 79.45 | 80.0399 | 78.16 | 241444 |
| 1737761700 | 82.53 | -0.66 | -0.79 | 83.52 | 83.52 | 82.38 | 178935 |
| 1737675300 | 83.19 | 0 | 0.00 | 83.19 | 83.19 | 83.19 | 0 |
| 1737588900 | 83.19 | 1.23 | 1.50 | 83.23 | 83.5715 | 82.93 | 119879 |
| 1737502500 | 81.96 | 1.24 | 1.54 | 81.25 | 82.1417 | 81.114 | 200424 |
| 1737156900 | 80.72 | 1.08 | 1.36 | 80.85 | 80.85 | 80.45 | 118728 |
| 1737070500 | 79.64 | 0.01 | 0.01 | 80.39 | 80.39 | 79.59 | 118091 |
| 1736984100 | 79.63 | 1.1 | 1.40 | 79.59 | 79.96 | 79.29 | 120748 |
| 1736897700 | 78.53 | 0.54 | 0.69 | 78.46 | 78.5377 | 77.67 | 129378 |
| 1736811300 | 77.99 | -0.22 | -0.28 | 77.35 | 77.99 | 77.2208 | 101125 |
| 1736552100 | 78.21 | -1.37 | -1.72 | 79.01 | 79.04 | 77.77 | 117548 |
| 1736379300 | 79.58 | 0.03 | 0.04 | 79.44 | 79.59 | 78.83 | 139449 |
| 1736292900 | 79.55 | -0.95 | -1.18 | 80.97 | 80.97 | 79.3 | 142896 |
| 1736206500 | 80.5 | 1.01 | 1.27 | 80.25 | 80.99 | 80.23 | 84918 |
| 1735947300 | 79.49 | 0.99 | 1.26 | 78.82 | 79.649767 | 78.61 | 163800 |
| 1735860900 | 78.5 | 0.04 | 0.05 | 79.13 | 79.52 | 77.97 | 158116 |
| 1735688100 | 78.46 | -0.31 | -0.39 | 79.04 | 79.117 | 78.32 | 102324 |
| 1735601700 | 78.77 | -1.21 | -1.51 | 78.97 | 79.15 | 78.09 | 236894 |
| 1735342500 | 79.98 | -0.75 | -0.93 | 80.38 | 80.38 | 79.325 | 52295 |
| 1735256100 | 80.73 | 0.22 | 0.27 | 80.17 | 80.94 | 80.13 | 42860 |
| 1735077840 | 80.51 | 0.71 | 0.89 | 79.94 | 80.51 | 79.75 | 43976 |
| 1734996900 | 79.8 | 1.07 | 1.36 | 78.87 | 79.8 | 78.79 | 54199 |
| 1734737700 | 78.73 | 0.66 | 0.85 | 77.64 | 79.51 | 77.64 | 116536 |
| 1734651300 | 78.07 | -0.23 | -0.29 | 78.85 | 79.03 | 77.95 | 122878 |
| 1734564900 | 78.3 | -2.64 | -3.26 | 80.81 | 81 | 78.12 | 83213 |
| 1734478500 | 80.94 | -0.8 | -0.98 | 81.01 | 81.37 | 80.5785 | 87563 |
| 1734392100 | 81.74 | 0.65 | 0.80 | 81.23 | 81.84 | 81.09 | 157930 |
| 1734132900 | 81.09 | 1.21 | 1.51 | 80.78 | 81.141 | 80.36 | 77117 |
| 1734046500 | 79.88 | -0.48 | -0.60 | 80.14 | 80.1699 | 79.855 | 156344 |
| 1733960100 | 80.36 | 0.8 | 1.01 | 80.1 | 80.4792 | 79.7075 | 58295 |
| 1733873700 | 79.56 | -1.45 | -1.79 | 80.3 | 80.3 | 79.265 | 81296 |
| 1733787300 | 81.01 | -0.69 | -0.84 | 81.63 | 81.8499 | 80.84 | 70283 |
| 1733528100 | 81.7 | 0.78 | 0.96 | 81.04 | 81.7 | 80.965 | 50395 |
| 1733441700 | 80.92 | -0.33 | -0.41 | 81.25 | 81.38 | 80.7641 | 87563 |
| 1733355300 | 81.25 | 0.45 | 0.56 | 81.38 | 81.419 | 81.02 | 88605 |
| 1733268900 | 80.8 | 0.01 | 0.01 | 80.48 | 80.8 | 80.4554 | 91587 |
| 1733182500 | 80.79 | 0.82 | 1.03 | 79.96 | 80.949 | 79.8779 | 171968 |
| 1732917840 | 79.97 | 0.58 | 0.73 | 79.61 | 80.3182 | 79.61 | 52086 |
| 1732750500 | 79.39 | -1.1 | -1.37 | 80.09 | 80.09 | 78.895 | 78896 |
| 1732664100 | 80.49 | 0.12 | 0.15 | 80.61 | 80.86 | 80.1375 | 70163 |
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
