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 | -0.69 | -0.802979169091 | 85.93 | 87.75 | 84.01 | 2330374 | 85.80366678 | CS |
| 4 | -1.215 | -1.4053553872 | 86.455 | 87.75 | 81.19 | 2394226 | 84.21168155 | CS |
| 12 | -5.26 | -5.81215469613 | 90.5 | 95.49 | 81.19 | 3080233 | 87.52558274 | CS |
| 26 | -0.16 | -0.187353629977 | 85.4 | 103.71 | 78.86 | 2836645 | 90.84458164 | CS |
| 52 | 12.21 | 16.719156511 | 73.03 | 103.71 | 69.29 | 3033403 | 85.32732261 | CS |
| 156 | -11.53 | -11.9148496435 | 96.77 | 112.96 | 60.785 | 2864947 | 80.91916283 | CS |
| 260 | -1.45 | -1.67262660053 | 86.69 | 141.97 | 48.105 | 2802980 | 89.16023255 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 85.86 | -1 | -1.15 | 86.52 | 87.34 | 85.29 | 2839770 |
| 1738280400 | 86.86 | 1.77 | 2.08 | 85.5 | 87.75 | 85.28 | 2261356 |
| 1738194000 | 85.09 | -1.69 | -1.95 | 86.71 | 87.32 | 84.96 | 2116614 |
| 1738107600 | 86.78 | 1.54 | 1.81 | 85.28 | 86.975 | 85 | 2766244 |
| 1738021200 | 85.24 | 0.51 | 0.60 | 84.58 | 85.315 | 84.01 | 2443598 |
| 1737762000 | 84.73 | 0.81 | 0.97 | 85.93 | 86.47 | 84.63 | 2057241 |
| 1737675600 | 83.92 | 0 | 0.00 | 83.92 | 83.92 | 83.92 | 0 |
| 1737589200 | 83.92 | -0.61 | -0.72 | 83.79 | 84.16 | 83.076 | 1710110 |
| 1737502800 | 84.53 | 2.63 | 3.21 | 82 | 84.62 | 82 | 2704617 |
| 1737157200 | 81.9 | -0.31 | -0.38 | 82.58 | 82.85 | 81.19 | 2975001 |
| 1737070800 | 82.21 | -1 | -1.20 | 82.91 | 82.95 | 81.6 | 2353727 |
| 1736984400 | 83.21 | 0.41 | 0.50 | 84.29 | 84.64 | 82.66 | 2429134 |
| 1736898000 | 82.8 | -1.51 | -1.79 | 84.39 | 84.585 | 82 | 1942936 |
| 1736811600 | 84.31 | 1.04 | 1.25 | 83.33 | 84.9 | 82.63 | 2756626 |
| 1736552400 | 83.27 | -0.92 | -1.09 | 84.13 | 84.86 | 83.165 | 2138358 |
| 1736379600 | 84.19 | -0.09 | -0.11 | 84 | 84.26 | 82.74 | 2207889 |
| 1736293200 | 84.28 | -0.49 | -0.58 | 85.18 | 85.57 | 84.02 | 1920938 |
| 1736206800 | 84.77 | 1.15 | 1.38 | 84.06 | 85.74 | 84 | 2797657 |
| 1735947600 | 83.62 | -2.55 | -2.96 | 86.47 | 86.7 | 83.23 | 3411180 |
| 1735861200 | 86.17 | 0.37 | 0.43 | 86.29 | 87.38 | 85.82 | 1758470 |
| 1735688400 | 85.8 | -0.05 | -0.06 | 86.07 | 86.65 | 85.13 | 1962197 |
| 1735602000 | 85.85 | -2.18 | -2.48 | 87.7 | 87.7 | 85.66 | 2045303 |
| 1735342800 | 88.03 | -1.34 | -1.50 | 88.79 | 89.05 | 87.62 | 1773425 |
| 1735256400 | 89.37 | 2.52 | 2.90 | 86.41 | 89.67 | 86.41 | 2630163 |
| 1735077840 | 86.85 | 1.53 | 1.79 | 85.36 | 86.85 | 85.18 | 1025004 |
| 1734997200 | 85.32 | -0.23 | -0.27 | 85.41 | 86.15 | 84.53 | 2047613 |
| 1734738000 | 85.55 | 0.35 | 0.41 | 83.82 | 85.94 | 83.45 | 5213570 |
| 1734651600 | 85.2 | -0.81 | -0.94 | 86.25 | 87.07 | 84.17 | 2854009 |
| 1734565200 | 86.01 | -1.47 | -1.68 | 87.78 | 89.44 | 85.99 | 3440793 |
| 1734478800 | 87.48 | -1.08 | -1.22 | 87.75 | 87.79 | 85.88 | 2616512 |
| 1734392400 | 88.56 | 0.96 | 1.10 | 88.99 | 91.54 | 87.9 | 4907932 |
| 1734133200 | 87.6 | -0.8 | -0.90 | 88.47 | 89.2 | 87.02 | 2238083 |
| 1734046800 | 88.4 | 1.33 | 1.53 | 86.9 | 89.0999 | 86.76 | 2829146 |
| 1733960400 | 87.07 | 0.36 | 0.42 | 87.27 | 88.27 | 86.84 | 2891568 |
| 1733874000 | 86.71 | -0.61 | -0.70 | 87 | 87.55 | 85.99 | 5305044 |
| 1733787600 | 87.32 | -0.85 | -0.96 | 88.5 | 88.7 | 87.22 | 3609926 |
| 1733528400 | 88.17 | -1.63 | -1.82 | 90.26 | 90.37 | 88.1 | 3293125 |
| 1733442000 | 89.8 | -0.69 | -0.76 | 90.5 | 91.35 | 89.44 | 2873631 |
| 1733355600 | 90.49 | 1.52 | 1.71 | 88.51 | 91.12 | 87.83 | 3654540 |
| 1733269200 | 88.97 | -1.96 | -2.16 | 90.94 | 90.94 | 88.7319 | 3993567 |
| 1733182800 | 90.93 | 0.93 | 1.03 | 90.22 | 91.72 | 88.605 | 4252563 |
| 1732917840 | 90 | 1.83 | 2.08 | 89.28 | 91.07 | 89.0459 | 2411691 |
| 1732750800 | 88.17 | -0.31 | -0.35 | 88.48 | 89.88 | 87.06 | 4011818 |
| 1732664400 | 88.48 | -4.55 | -4.89 | 86.61 | 88.9 | 83.81 | 10597288 |
| 1732578000 | 93.03 | 3.49 | 3.90 | 92.88 | 95.49 | 91.97 | 8559613 |
| 1732318800 | 89.54 | 3.03 | 3.50 | 87.36 | 90.22 | 87 | 4552699 |
| 1732232400 | 86.51 | -0.26 | -0.30 | 86.8 | 87.875 | 86.11 | 3295039 |
| 1732146000 | 86.77 | -0.25 | -0.29 | 85.96 | 87.46 | 85.31 | 4051167 |
| 1732059600 | 87.02 | -1.98 | -2.22 | 87.87 | 87.91 | 86.1 | 2876114 |
| 1731973200 | 89 | -3.66 | -3.95 | 92.93 | 92.93 | 88.9 | 3500198 |
| 1731714000 | 92.66 | 1.08 | 1.18 | 91.77 | 92.97 | 91.6 | 3765456 |
| 1731627600 | 91.58 | 0.88 | 0.97 | 90.87 | 92.7 | 90.5 | 2669304 |
| 1731541200 | 90.7 | 0.5 | 0.55 | 91.3 | 91.71 | 90.195 | 2453287 |
| 1731454800 | 90.2 | 0.91 | 1.02 | 89.68 | 91.24 | 89.09 | 2772800 |
| 1731368400 | 89.29 | 0.09 | 0.10 | 89.16 | 90.06 | 88.19 | 2601456 |
| 1731109200 | 89.2 | -0.91 | -1.01 | 90.78 | 90.8467 | 88.33 | 2630600 |
| 1731022800 | 90.11 | 0.71 | 0.79 | 89.97 | 91.535 | 89.74 | 2452288 |
| 1730936400 | 89.4 | -3.44 | -3.71 | 90.41 | 90.41 | 86.68 | 4564342 |
| 1730850000 | 92.84 | 0.02 | 0.02 | 91.76 | 92.84 | 91.08 | 2260439 |
| 1730763600 | 92.82 | 1.92 | 2.11 | 91.31 | 94.18 | 91.15 | 2585440 |
| 1730500800 | 90.9 | 0.47 | 0.52 | 90.53 | 91.56 | 90.22 | 1975517 |
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
