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 | 1.895 | 2.43667223865 | 77.77 | 80.4399 | 76.33 | 40194 | 78.64268807 | SP |
| 4 | -5.6389 | -6.61036599733 | 85.3039 | 85.3039 | 76.33 | 84423 | 80.21726368 | SP |
| 12 | -5.015 | -5.92229570146 | 84.68 | 88.66 | 76.33 | 167145 | 84.79190868 | SP |
| 26 | -4.915 | -5.81106644597 | 84.58 | 93.41 | 76.33 | 79698 | 84.96018849 | SP |
| 52 | 2.805 | 3.64949258392 | 76.86 | 93.41 | 74.06 | 43557 | 84.51050765 | SP |
| 156 | 14.805 | 22.8260869565 | 64.86 | 93.41 | 59.91 | 23167 | 80.86465496 | SP |
| 260 | 14.805 | 22.8260869565 | 64.86 | 93.41 | 59.91 | 23167 | 80.86465496 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742423700 | 80.16 | 1.2 | 1.52 | 78.94 | 80.4399 | 78.94 | 41932 |
| 1742337300 | 78.96 | -0.42 | -0.53 | 79.06 | 79.11 | 78.62 | 41697 |
| 1742250900 | 79.3779 | 1.06 | 1.35 | 78.24 | 79.59 | 78.24 | 27553 |
| 1741991700 | 78.3225 | 1.76 | 2.30 | 77.28 | 78.3225 | 76.8 | 51184 |
| 1741905300 | 76.5582 | -1.16 | -1.49 | 77.77 | 78.09 | 76.33 | 38694 |
| 1741818900 | 77.72 | -0.32 | -0.42 | 78.73 | 78.73 | 77.33 | 41874 |
| 1741732500 | 78.0449 | -0.06 | -0.07 | 78.17 | 78.72 | 77.335 | 71399 |
| 1741646100 | 78.1 | -1.66 | -2.08 | 79.09 | 79.35 | 77.57 | 68381 |
| 1741390500 | 79.76 | 0.28 | 0.35 | 79.14 | 80.15 | 78.41 | 92905 |
| 1741304100 | 79.48 | -1 | -1.25 | 79.59 | 80.16 | 79.02 | 67202 |
| 1741217700 | 80.4828 | 0.98 | 1.24 | 79.69 | 80.58 | 79.12 | 53860 |
| 1741131300 | 79.5 | -1.42 | -1.75 | 79.96 | 80.71 | 78.89 | 571628 |
| 1741044900 | 80.92 | -1.54 | -1.87 | 82.97 | 82.97 | 80.39 | 70798 |
| 1740785700 | 82.46 | 0.61 | 0.75 | 81.7 | 82.63 | 81.37 | 36498 |
| 1740699300 | 81.85 | -0.65 | -0.79 | 82.72 | 82.8324 | 81.76 | 56368 |
| 1740612900 | 82.5 | -0.24 | -0.29 | 83.09 | 83.55 | 82.42 | 42759 |
| 1740526500 | 82.7359 | -0.09 | -0.11 | 82.87 | 83.14 | 82.23 | 50275 |
| 1740440100 | 82.83 | 0.08 | 0.10 | 83.26 | 83.27 | 82.498 | 36975 |
| 1740180900 | 82.75 | -2.09 | -2.47 | 85.2 | 85.2 | 82.7 | 199664 |
| 1740094500 | 84.8418 | -0.92 | -1.07 | 85.56 | 85.56 | 84.47 | 33548 |
| 1740008100 | 85.7584 | -0.34 | -0.39 | 85.57 | 85.91 | 85.44 | 35708 |
| 1739921700 | 86.0951 | 0.43 | 0.50 | 85.91 | 86.16 | 85.6151 | 36724 |
| 1739576100 | 85.67 | -0.13 | -0.15 | 86.19 | 86.27 | 85.67 | 37213 |
| 1739489700 | 85.7982 | 0.9 | 1.06 | 85.46 | 85.81 | 84.9774 | 27694 |
| 1739403300 | 84.8966 | -0.93 | -1.09 | 84.64 | 85.06 | 84.47 | 28855 |
| 1739316900 | 85.83 | -0.31 | -0.36 | 85.53 | 86.0399 | 85.53 | 48313 |
| 1739230500 | 86.1438 | -0.13 | -0.15 | 86.73 | 86.73 | 85.949 | 47630 |
| 1738971300 | 86.27 | -0.97 | -1.11 | 87.13 | 87.13 | 86.1804 | 60577 |
| 1738884900 | 87.24 | -0.13 | -0.15 | 87.9 | 87.9 | 86.64 | 61883 |
| 1738798500 | 87.3709 | 0.68 | 0.78 | 86.99 | 87.55 | 86.585 | 65862 |
| 1738712100 | 86.6936 | 0.66 | 0.76 | 86.02 | 86.723 | 85.8876 | 48449 |
| 1738625700 | 86.0382 | -1.03 | -1.18 | 85.21 | 86.52 | 79.4201 | 39045 |
| 1738366500 | 87.0663 | -0.9 | -1.03 | 87.83 | 88.145 | 86.76 | 54164 |
| 1738280100 | 87.97 | 1.01 | 1.16 | 87.64 | 88.41 | 87.455 | 23600 |
| 1738193700 | 86.96 | -0.07 | -0.08 | 87.02 | 87.5 | 86.5 | 82432 |
| 1738107300 | 87.03 | -0.16 | -0.18 | 87.34 | 87.394 | 86.6906 | 39320 |
| 1738020900 | 87.19 | -0.16 | -0.18 | 86.48 | 87.82 | 86.48 | 116152 |
| 1737761700 | 87.3509 | -0.06 | -0.07 | 87.38 | 87.6 | 87.085 | 57727 |
| 1737675300 | 87.4139 | 0 | 0.00 | 87.4139 | 87.4139 | 87.4139 | 0 |
| 1737588900 | 87.4139 | -0.61 | -0.70 | 88.04 | 88.04 | 87.35 | 95976 |
| 1737502500 | 88.0262 | 1.07 | 1.23 | 87.64 | 88.66 | 87.49 | 204199 |
| 1737156900 | 86.96 | 0.31 | 0.36 | 87.23 | 87.23 | 86.595 | 220503 |
| 1737070500 | 86.65 | 0.64 | 0.74 | 86.19 | 86.93 | 85.84 | 1118622 |
| 1736984100 | 86.01 | 1.15 | 1.36 | 86.59 | 86.59 | 85.79 | 1985521 |
| 1736897700 | 84.86 | 1.35 | 1.62 | 84.24 | 84.86 | 83.84 | 2903526 |
| 1736811300 | 83.51 | 0.45 | 0.54 | 82.27 | 83.51 | 82.27 | 5007 |
| 1736552100 | 83.06 | -1.56 | -1.84 | 83.81 | 83.81 | 82.5852 | 10019 |
| 1736379300 | 84.62 | 0.33 | 0.39 | 84.19 | 84.62 | 83.49 | 14230 |
| 1736292900 | 84.29 | -0.49 | -0.58 | 85.01 | 85.01 | 84.1 | 7225 |
| 1736206500 | 84.7819 | -0.27 | -0.32 | 85.35 | 85.8 | 84.7819 | 14282 |
| 1735947300 | 85.0553 | 0.74 | 0.87 | 84.62 | 85.08 | 84.62 | 2039 |
| 1735860900 | 84.32 | 0.11 | 0.13 | 85.08 | 85.08 | 83.94 | 6581 |
| 1735688100 | 84.2133 | 0.29 | 0.35 | 84.32 | 84.41 | 84.13 | 3718 |
| 1735601700 | 83.9214 | -0.48 | -0.56 | 83.88 | 84.2 | 83.1801 | 8355 |
| 1735342500 | 84.3977 | -1.18 | -1.38 | 85.13 | 85.34 | 83.95 | 4963 |
| 1735256100 | 85.5792 | 0.57 | 0.67 | 84.68 | 85.5792 | 84.53 | 6421 |
| 1735077840 | 85.01 | 0.56 | 0.67 | 84.46 | 85.05 | 84.25 | 3576 |
| 1734996900 | 84.4469 | -0.23 | -0.28 | 84.47 | 84.47 | 83.72 | 6478 |
| 1734737700 | 84.68 | 0.8 | 0.95 | 83.88 | 85.225 | 83.48 | 7221 |
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
