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 | 2.17 | 2.40469858156 | 90.24 | 92.55 | 89.34 | 133039 | 91.79560801 | CS |
| 4 | -4.98 | -5.113461341 | 97.39 | 97.39 | 88.69 | 276787 | 92.86957662 | CS |
| 12 | -18.57 | -16.7327446387 | 110.98 | 114.55 | 88.69 | 287571 | 98.5194322 | CS |
| 26 | -10.63 | -10.3163819876 | 103.04 | 115.91 | 88.69 | 290290 | 102.65331657 | CS |
| 52 | 4.78 | 5.45475293849 | 87.63 | 115.91 | 79.03 | 262694 | 97.23538763 | CS |
| 156 | 26.92 | 41.105512292 | 65.49 | 115.91 | 48.38 | 256351 | 75.97421761 | CS |
| 260 | 2.16 | 2.39335180055 | 90.25 | 115.91 | 33.1685 | 331147 | 67.20117716 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 91.92 | 0.22 | 0.24 | 91.16 | 92.55 | 90.4 | 141353 |
| 1735342800 | 91.7 | -0.5 | -0.54 | 91.25 | 92.3699 | 90.195 | 176786 |
| 1735256400 | 92.2 | 1.19 | 1.31 | 90.35 | 92.39 | 90.17 | 140717 |
| 1735077840 | 91.01 | 0.73 | 0.81 | 90.24 | 91.17 | 89.34 | 73301 |
| 1734997200 | 90.28 | -0.07 | -0.08 | 89.92 | 90.59 | 88.99 | 177895 |
| 1734738000 | 90.35 | 1.1 | 1.23 | 88.71 | 92.155 | 88.69 | 1109007 |
| 1734651600 | 89.25 | -0.35 | -0.39 | 90 | 90.97 | 88.86 | 316600 |
| 1734565200 | 89.6 | -5.04 | -5.33 | 95.13 | 95.55 | 88.88 | 339926 |
| 1734478800 | 94.64 | -1.94 | -2.01 | 96.1 | 96.44 | 94.42 | 312659 |
| 1734392400 | 96.58 | 1.96 | 2.07 | 94.49 | 97.22 | 94.18 | 311434 |
| 1734133200 | 94.62 | -0.27 | -0.28 | 94.71 | 95.68 | 94.11 | 162125 |
| 1734046800 | 94.89 | 0.16 | 0.17 | 94.81 | 95.28 | 93.963 | 243562 |
| 1733960400 | 94.73 | -1.23 | -1.28 | 96.58 | 96.63 | 94.51 | 330723 |
| 1733874000 | 95.96 | 0.44 | 0.46 | 95.58 | 96.25 | 94.54 | 219389 |
| 1733787600 | 95.52 | 0.89 | 0.94 | 95.03 | 96.57 | 94.545 | 190260 |
| 1733528400 | 94.63 | 1.07 | 1.14 | 94.47 | 95.52 | 93.755 | 216067 |
| 1733442000 | 93.56 | -1.56 | -1.64 | 95.04 | 95.72 | 93.48 | 198000 |
| 1733355600 | 95.12 | 0.18 | 0.19 | 95.2 | 96.23 | 93.73 | 242697 |
| 1733269200 | 94.94 | -2.2 | -2.26 | 97.39 | 97.39 | 94.44 | 356455 |
| 1733182800 | 97.14 | 0.43 | 0.44 | 96.89 | 97.955 | 96.01 | 314941 |
| 1732917840 | 96.71 | 0.5 | 0.52 | 97.11 | 98.12 | 95.945 | 177087 |
| 1732750800 | 96.21 | -0.6 | -0.62 | 97.2 | 98.1 | 95.681 | 199692 |
| 1732664400 | 96.81 | -2.74 | -2.75 | 98.73 | 99 | 96.385 | 355654 |
| 1732578000 | 99.55 | 3 | 3.11 | 97.42 | 100.51 | 97.41 | 366936 |
| 1732318800 | 96.55 | 3.29 | 3.53 | 94.07 | 97.01 | 94.07 | 343224 |
| 1732232400 | 93.26 | 0.72 | 0.78 | 92.95 | 93.9 | 92.63 | 237188 |
| 1732146000 | 92.54 | 0.78 | 0.85 | 91.08 | 92.99 | 90.745 | 284394 |
| 1732059600 | 91.76 | 0.48 | 0.53 | 90.58 | 92.19 | 90.535 | 346696 |
| 1731973200 | 91.28 | -0.13 | -0.14 | 91.77 | 92.045 | 90.49 | 275005 |
| 1731714000 | 91.41 | -2.43 | -2.59 | 94.23 | 94.56 | 91.06 | 307002 |
| 1731627600 | 93.84 | -1.76 | -1.84 | 96.09 | 96.34 | 93.31 | 419323 |
| 1731541200 | 95.6 | -1.03 | -1.07 | 97.25 | 98.64 | 95.225 | 408587 |
| 1731454800 | 96.63 | -3.51 | -3.51 | 100.11 | 100.69 | 96.51 | 361802 |
| 1731368400 | 100.14 | 0.57 | 0.57 | 100.14 | 102.34 | 99.68 | 377997 |
| 1731109200 | 99.57 | -0.94 | -0.94 | 100.5 | 101.27 | 98.43 | 414790 |
| 1731022800 | 100.51 | -2.17 | -2.11 | 101.69 | 104 | 100.09 | 324658 |
| 1730936400 | 102.68 | -1.27 | -1.22 | 98.35 | 102.895 | 94.63 | 1165755 |
| 1730850000 | 103.95 | 0.07 | 0.07 | 103.59 | 105.3 | 103.59 | 404370 |
| 1730763600 | 103.88 | 0.44 | 0.43 | 102.8 | 105.035 | 102.8 | 155023 |
| 1730500800 | 103.44 | 0.65 | 0.63 | 103.33 | 104.52 | 102.59 | 202435 |
| 1730414400 | 102.79 | -0.91 | -0.88 | 103.12 | 104.11 | 102.5 | 199980 |
| 1730328000 | 103.7 | -0.53 | -0.51 | 103.71 | 105.68 | 103.455 | 151079 |
| 1730241600 | 104.23 | -0.18 | -0.17 | 103.54 | 105.15 | 103.13 | 183810 |
| 1730155200 | 104.41 | 2.81 | 2.77 | 102.4 | 104.6 | 102.4 | 207789 |
| 1729896000 | 101.6 | -0.61 | -0.60 | 102.74 | 103.475 | 101.165 | 162008 |
| 1729809600 | 102.21 | -0.53 | -0.52 | 103.32 | 103.32 | 101.58 | 244232 |
| 1729723200 | 102.74 | -1.19 | -1.15 | 103.15 | 104.065 | 101.695 | 329499 |
| 1729636800 | 103.93 | -2.41 | -2.27 | 106.1 | 106.475 | 103.75 | 363853 |
| 1729550400 | 106.34 | -4.16 | -3.76 | 110.7 | 111.085 | 105.82 | 342607 |
| 1729291200 | 110.5 | -2.16 | -1.92 | 113.02 | 113.02 | 110.1 | 272472 |
| 1729204800 | 112.66 | -0.84 | -0.74 | 114 | 114 | 112.23 | 122791 |
| 1729118400 | 113.5 | 1.81 | 1.62 | 112.89 | 114.55 | 111.72 | 345179 |
| 1729032000 | 111.69 | -0.67 | -0.60 | 112.73 | 113.31 | 111.37 | 128370 |
| 1728945600 | 112.36 | 0.94 | 0.84 | 111.69 | 112.62 | 111.14 | 115276 |
| 1728686400 | 111.42 | 2.65 | 2.44 | 108.34 | 111.77 | 108.34 | 194235 |
| 1728600000 | 108.77 | -2.78 | -2.49 | 110.43 | 110.87 | 108.38 | 252792 |
| 1728513600 | 111.55 | 0.19 | 0.17 | 110.56 | 112.34 | 110.56 | 117014 |
| 1728427200 | 111.36 | 1.21 | 1.10 | 110.98 | 111.765 | 108.84 | 244596 |
| 1728340800 | 110.15 | -1.34 | -1.20 | 109 | 110.56 | 108.14 | 221695 |
| 1728081600 | 111.49 | 1.5 | 1.36 | 111.57 | 112.6099 | 109.995 | 225781 |
| 1727995200 | 109.99 | -1.13 | -1.02 | 110 | 111.105 | 109.17 | 306443 |
| 1727908800 | 111.12 | -3.11 | -2.72 | 113 | 113.02 | 107.9 | 481867 |
| 1727822400 | 114.23 | -1.41 | -1.22 | 115 | 115.1008 | 112.47 | 227994 |
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
