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 | 0.73 | 0.859733835826 | 84.91 | 87.18 | 83.84 | 262102 | 85.79699245 | CS |
| 4 | -1.94 | -2.21511760676 | 87.58 | 90.255 | 81.735 | 245310 | 86.11105566 | CS |
| 12 | -5.56 | -6.09649122807 | 91.2 | 97.67 | 81.735 | 280204 | 89.98385659 | CS |
| 26 | -21 | -19.6924231058 | 106.64 | 117.94 | 81.735 | 287426 | 93.99397437 | CS |
| 52 | -34.36 | -28.6333333333 | 120 | 123.73 | 81.735 | 276263 | 102.87331474 | CS |
| 156 | -15.58 | -15.3922149773 | 101.22 | 171.66 | 81.735 | 299358 | 120.02369056 | CS |
| 260 | -1.98 | -2.25975804611 | 87.62 | 171.66 | 38.69 | 295509 | 109.71359514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 85.64 | -0.21 | -0.24 | 85.21 | 85.78 | 84.44 | 193760 |
| 1737675300 | 85.85 | 0 | 0.00 | 85.85 | 85.85 | 85.85 | 0 |
| 1737588900 | 85.85 | -1.14 | -1.31 | 86.23 | 86.66 | 85.405 | 273854 |
| 1737502500 | 86.99 | 2.96 | 3.52 | 84.63 | 87.18 | 83.84 | 301007 |
| 1737156900 | 84.03 | -0.26 | -0.31 | 84.91 | 85.78 | 84 | 211444 |
| 1737070500 | 84.29 | -0.65 | -0.77 | 84.82 | 85.4 | 83.3 | 240937 |
| 1736984100 | 84.94 | 0.85 | 1.01 | 85.85 | 86.78 | 84.56 | 204369 |
| 1736897700 | 84.09 | 0.85 | 1.02 | 83.93 | 84.54 | 82.855 | 210648 |
| 1736811300 | 83.24 | 0.78 | 0.95 | 82.06 | 83.405 | 81.735 | 183280 |
| 1736552100 | 82.46 | -2.46 | -2.90 | 83.6 | 83.77 | 82.14 | 225038 |
| 1736379300 | 84.92 | -1.67 | -1.93 | 85.11 | 85.22 | 83.53 | 271743 |
| 1736292900 | 86.59 | -1.23 | -1.40 | 88.4 | 88.76 | 86.05 | 248522 |
| 1736206500 | 87.82 | 0.58 | 0.66 | 87.8 | 89.8225 | 87.62 | 212693 |
| 1735947300 | 87.24 | 0.43 | 0.50 | 86.63 | 87.534 | 85.89 | 378603 |
| 1735860900 | 86.81 | -1.91 | -2.15 | 89.44 | 90.22 | 86.61 | 271823 |
| 1735688100 | 88.72 | 0.07 | 0.08 | 89.05 | 90.255 | 88.32 | 230598 |
| 1735601700 | 88.65 | -0.68 | -0.76 | 88.655 | 89.37 | 87.7 | 237143 |
| 1735342500 | 89.33 | 1.25 | 1.42 | 87.58 | 89.55 | 87.58 | 223251 |
| 1735256100 | 88.08 | 0.49 | 0.56 | 87.18 | 88.65 | 87 | 196625 |
| 1735077840 | 87.59 | 0.6 | 0.69 | 86.9 | 87.79 | 86.34 | 129848 |
| 1734996900 | 86.99 | 1.28 | 1.49 | 85.48 | 87.465 | 85.48 | 261584 |
| 1734737700 | 85.71 | 0.22 | 0.26 | 84.69 | 87.1682 | 84.69 | 777428 |
| 1734651300 | 85.49 | -1.01 | -1.17 | 88.23 | 88.23 | 84.08 | 301698 |
| 1734564900 | 86.5 | -3.19 | -3.56 | 89.23 | 91 | 85.83 | 406432 |
| 1734478500 | 89.69 | -0.77 | -0.85 | 89.7 | 91.51 | 89.44 | 348335 |
| 1734392100 | 90.46 | -2.67 | -2.87 | 91.31 | 93.1 | 90.22 | 265249 |
| 1734132900 | 93.13 | -0.21 | -0.22 | 92.38 | 93.375 | 91.045 | 231185 |
| 1734046500 | 93.34 | -0.01 | -0.01 | 93.83 | 94.6 | 92.835 | 276056 |
| 1733960100 | 93.35 | -0.42 | -0.45 | 93.21 | 93.685 | 89.63 | 390632 |
| 1733873700 | 93.77 | 0.89 | 0.96 | 93.215 | 94.805 | 92.355 | 441907 |
| 1733787300 | 92.88 | -0.33 | -0.35 | 93.225 | 96.1 | 92.76 | 412905 |
| 1733528100 | 93.205 | -0.86 | -0.91 | 94.96 | 95.32 | 92.2 | 302311 |
| 1733441700 | 94.06 | -1.7 | -1.78 | 96.19 | 97.67 | 93.95 | 263082 |
| 1733355300 | 95.76 | 0.65 | 0.68 | 95.905 | 97.57 | 94.68 | 350063 |
| 1733268900 | 95.11 | -0.25 | -0.26 | 94.79 | 95.357 | 93.28 | 253271 |
| 1733182500 | 95.355 | 1.99 | 2.13 | 93.83 | 96.51 | 93.065 | 375372 |
| 1732917840 | 93.37 | 1.3 | 1.41 | 92.695 | 93.56 | 91.25 | 199610 |
| 1732750500 | 92.07 | 0.6 | 0.66 | 92.52 | 94 | 91.85 | 228565 |
| 1732664100 | 91.47 | -4.39 | -4.58 | 94.98 | 95.01 | 91.41 | 314135 |
| 1732577700 | 95.86 | 3.85 | 4.18 | 92.99 | 96.65 | 92.99 | 247963 |
| 1732318500 | 92.01 | 1.67 | 1.85 | 91.28 | 92.57 | 91.21 | 196909 |
| 1732232100 | 90.34 | 2.87 | 3.28 | 87.5 | 90.34 | 87 | 264616 |
| 1732145700 | 87.475 | 0.36 | 0.42 | 87.1 | 87.55 | 86.27 | 254882 |
| 1732059300 | 87.11 | -2.91 | -3.23 | 88.8 | 88.95 | 86.87 | 220175 |
| 1731972900 | 90.02 | -1.67 | -1.82 | 91.99 | 92.39 | 89.655 | 258115 |
| 1731713700 | 91.69 | -0.42 | -0.46 | 92.5956 | 92.61 | 90.5259 | 209491 |
| 1731627300 | 92.11 | -1.72 | -1.83 | 93.49 | 95.38 | 91.76 | 428034 |
| 1731540900 | 93.83 | -0.31 | -0.33 | 94.75 | 94.86 | 93.415 | 250577 |
| 1731454500 | 94.14 | 0.65 | 0.70 | 92.66 | 94.66 | 92.23 | 267426 |
| 1731368100 | 93.49 | 1.4 | 1.52 | 92.98 | 93.92 | 92.55 | 231244 |
| 1731108900 | 92.09 | -0.29 | -0.31 | 92.61 | 92.79 | 91.65 | 171240 |
| 1731022500 | 92.38 | -0.54 | -0.58 | 93.585 | 94.33 | 92.24 | 203114 |
| 1730936100 | 92.92 | 1.5 | 1.64 | 96.12 | 96.12 | 91.67 | 462257 |
| 1730849700 | 91.42 | 1.02 | 1.13 | 89.655 | 91.5 | 88.82 | 219264 |
| 1730763300 | 90.4 | -0.79 | -0.87 | 91.15 | 92.33 | 89.87 | 225299 |
| 1730500500 | 91.19 | 0.94 | 1.04 | 91.2 | 92.82 | 90.45 | 369171 |
| 1730414100 | 90.25 | -4.06 | -4.30 | 94.53 | 95.085 | 90.01 | 601300 |
| 1730327700 | 94.31 | -1.74 | -1.81 | 95.145 | 95.495 | 94.04 | 317413 |
| 1730241300 | 96.05 | 0.22 | 0.23 | 94.85 | 96.17 | 94.49 | 341175 |
| 1730154900 | 95.83 | 2.95 | 3.18 | 93.32 | 95.91 | 92.54 | 295770 |
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
