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 | 1.9275 | 2.52687467226 | 76.28 | 77.27 | 75.96 | 2798201 | 76.7390178 | SP |
| 4 | 0.0775 | 0.0991936516063 | 78.13 | 78.475 | 75.96 | 2330040 | 77.03812591 | SP |
| 12 | -1.7925 | -2.240625 | 80 | 82.63 | 75.96 | 2460994 | 79.16052238 | SP |
| 26 | 2.1475 | 2.82342887194 | 76.06 | 82.63 | 74.53 | 2337369 | 78.4181192 | SP |
| 52 | 3.5975 | 4.82173971318 | 74.61 | 82.63 | 73.2101 | 2269526 | 77.88700221 | SP |
| 156 | -28.0925 | -26.4275634995 | 106.3 | 109.1428 | 67.47 | 1684817 | 79.41418648 | SP |
| 260 | -22.8325 | -22.5974861441 | 101.04 | 113.57 | 67.47 | 1330643 | 85.52467506 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 76.71 | 0.11 | 0.14 | 76.85 | 76.875 | 76.5 | 1379617 |
| 1732232100 | 76.6 | -0.11 | -0.14 | 76.72 | 77.04 | 76.485 | 2972778 |
| 1732145700 | 76.71 | -0.29 | -0.38 | 76.61 | 76.9 | 76.55 | 2824761 |
| 1732059300 | 77 | 0.25 | 0.33 | 77.03 | 77.27 | 76.89 | 3696164 |
| 1731972900 | 76.75 | 0.13 | 0.17 | 76.34 | 76.99 | 76.3 | 2113332 |
| 1731713700 | 76.62 | -0.02 | -0.03 | 76.28 | 76.87 | 75.96 | 3802551 |
| 1731627300 | 76.64 | 0.13 | 0.17 | 76.9 | 77.095 | 76.57 | 4998281 |
| 1731540900 | 76.51 | -0.61 | -0.79 | 77.66 | 77.705 | 76.43 | 2103923 |
| 1731454500 | 77.12 | -1.12 | -1.43 | 77.17 | 77.935 | 77 | 2509325 |
| 1731368100 | 78.24 | -0.12 | -0.15 | 78.22 | 78.29 | 77.96 | 931787 |
| 1731108900 | 78.36 | 0.65 | 0.84 | 78.08 | 78.475 | 77.96 | 1218960 |
| 1731022500 | 77.71 | 1.16 | 1.52 | 77.12 | 77.93 | 77.0601 | 1715707 |
| 1730936100 | 76.55 | -1.28 | -1.64 | 76.33 | 77.04 | 76.24 | 2629401 |
| 1730849700 | 77.83 | 0.62 | 0.80 | 77.28 | 77.835 | 76.9847 | 1848862 |
| 1730763300 | 77.21 | 0.85 | 1.11 | 77.34 | 77.51 | 76.92 | 2834819 |
| 1730500500 | 76.36 | -1 | -1.29 | 77.32 | 77.46 | 76.305 | 1401065 |
| 1730414100 | 77.36 | -0.19 | -0.25 | 77.49 | 77.7245 | 77.105 | 2253936 |
| 1730327700 | 77.55 | -0.01 | -0.01 | 78.04 | 78.28 | 77.515 | 2436249 |
| 1730241300 | 77.56 | 0.16 | 0.21 | 77.06 | 77.58 | 76.86 | 1941012 |
| 1730154900 | 77.4 | -0.07 | -0.09 | 77.51 | 77.67 | 77.16 | 1469120 |
| 1729895700 | 77.47 | -0.32 | -0.41 | 78.13 | 78.22 | 77.405 | 1849198 |
| 1729809300 | 77.79 | 0.42 | 0.54 | 77.58 | 77.99 | 77.435 | 936971 |
| 1729722900 | 77.37 | -0.41 | -0.53 | 77.42 | 77.65 | 77.21 | 9144028 |
| 1729636500 | 77.78 | 0.06 | 0.08 | 77.87 | 77.92 | 77.455 | 3485539 |
| 1729550100 | 77.72 | -1.23 | -1.56 | 78.5 | 78.5 | 77.69 | 2708377 |
| 1729290900 | 78.95 | -0.21 | -0.27 | 79.42 | 79.42 | 78.93 | 3320606 |
| 1729204500 | 79.16 | -0.93 | -1.16 | 79.63 | 79.63 | 79.085 | 2259038 |
| 1729118100 | 80.09 | 0.36 | 0.45 | 80.18 | 80.225 | 79.9 | 1405034 |
| 1729031700 | 79.73 | 0.63 | 0.80 | 79.5 | 79.86 | 79.47 | 2686652 |
| 1728945300 | 79.1 | 0.1 | 0.13 | 78.68 | 79.12 | 78.6101 | 873169 |
| 1728686100 | 79 | -0.14 | -0.18 | 78.91 | 79.29 | 78.83 | 1450426 |
| 1728599700 | 79.14 | -0.21 | -0.26 | 79.13 | 79.19 | 78.815 | 1248993 |
| 1728513300 | 79.35 | -0.22 | -0.28 | 79.32 | 79.475 | 79.125 | 1858789 |
| 1728426900 | 79.57 | 0.24 | 0.30 | 79.26 | 79.57 | 78.99 | 1906399 |
| 1728340500 | 79.33 | -0.6 | -0.75 | 79.59 | 79.745 | 79.275 | 1500784 |
| 1728081300 | 79.93 | -0.56 | -0.70 | 79.95 | 80.02 | 79.83 | 1495914 |
| 1727994900 | 80.49 | -0.66 | -0.81 | 80.96 | 80.96 | 80.46 | 3030769 |
| 1727908500 | 81.15 | -0.3 | -0.37 | 80.68 | 81.19 | 80.5996 | 4733362 |
| 1727822100 | 81.45 | 0.22 | 0.27 | 81.42 | 81.66 | 81.255 | 1480570 |
| 1727735700 | 81.23 | -0.25 | -0.31 | 81.47 | 81.55 | 81.06 | 3192184 |
| 1727476500 | 81.48 | 0.42 | 0.52 | 81.44 | 81.56 | 81.278 | 2910985 |
| 1727390100 | 81.06 | 0.08 | 0.10 | 81.24 | 81.29 | 80.7 | 2200213 |
| 1727303700 | 80.98 | -0.69 | -0.84 | 81.34 | 81.3548 | 80.97 | 2123987 |
| 1727217300 | 81.67 | 0.19 | 0.23 | 81.32 | 81.795 | 81.0801 | 3759291 |
| 1727130900 | 81.48 | -0.22 | -0.27 | 81.43 | 81.7894 | 81.185 | 1383523 |
| 1726871700 | 81.7 | 0.04 | 0.05 | 81.66 | 81.775 | 81.2899 | 1972200 |
| 1726785300 | 81.66 | -0.02 | -0.02 | 81.62 | 81.8985 | 81.51 | 3806186 |
| 1726698900 | 81.68 | -0.52 | -0.63 | 81.91 | 82.5299 | 81.63 | 1508573 |
| 1726612500 | 82.2 | 0.01 | 0.01 | 82.59 | 82.63 | 82.05 | 3229449 |
| 1726526100 | 82.19 | 0.59 | 0.72 | 81.62 | 82.2776 | 81.58 | 3159946 |
| 1726266900 | 81.6 | 0.32 | 0.39 | 81.57 | 81.78 | 81.43 | 1964509 |
| 1726180500 | 81.28 | -0.14 | -0.17 | 81.17 | 81.37 | 81.02 | 2977378 |
| 1726094100 | 81.42 | 0.15 | 0.18 | 81.17 | 81.51 | 80.99 | 2788968 |
| 1726007700 | 81.27 | 0.31 | 0.38 | 81.05 | 81.315 | 80.905 | 2632729 |
| 1725921300 | 80.96 | 0.31 | 0.38 | 80.61 | 81.1 | 80.525 | 906434 |
| 1725662100 | 80.65 | -0.19 | -0.24 | 80.98 | 81.44 | 80.51 | 1352105 |
| 1725575700 | 80.84 | 0.65 | 0.81 | 80.84 | 80.86 | 80.16 | 3025719 |
| 1725489300 | 80.19 | 0.67 | 0.84 | 79.54 | 80.265 | 79.53 | 4324221 |
| 1725402900 | 79.52 | 0.15 | 0.19 | 79.71 | 79.88 | 79.31 | 1963809 |
| 1725057300 | 79.37 | -0.45 | -0.56 | 80 | 80.16 | 79.37 | 2020956 |
| 1724970900 | 79.82 | -0.22 | -0.27 | 79.8 | 79.95 | 79.62 | 2506727 |
| 1724884500 | 80.04 | -0.25 | -0.31 | 80.19 | 80.32 | 79.96 | 2430257 |
| 1724798100 | 80.29 | -0.16 | -0.20 | 79.96 | 80.35 | 79.88 | 1887308 |
| 1724711700 | 80.45 | -0.21 | -0.26 | 80.88 | 80.88 | 80.395 | 2299166 |
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
Premium
