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 | 49.9053 | 5.17518043803 | 964.32 | 1025.45 | 958.04 | 1039526 | 994.6282591 | CS |
| 4 | -27.4147 | -2.63187857609 | 1041.64 | 1057.49 | 943.3368 | 707116 | 998.15074287 | CS |
| 12 | 24.7753 | 2.50394663702 | 989.45 | 1082.45 | 943.3368 | 711248 | 1023.05313461 | CS |
| 26 | 177.6753 | 21.2390532544 | 836.55 | 1082.45 | 813.18 | 591189 | 968.67361952 | CS |
| 52 | 207.8203 | 25.7712067758 | 806.405 | 1082.45 | 745.5514 | 596415 | 880.05313731 | CS |
| 156 | 190.4753 | 23.1229499241 | 823.75 | 1082.45 | 503.1236 | 695614 | 741.62932156 | CS |
| 260 | 482.2153 | 90.6402699197 | 532.01 | 1082.45 | 323.98 | 709053 | 706.17209536 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 1012.09 | 7.13 | 0.71 | 1016.255 | 1026.95 | 1003.72 | 646621 |
| 1737157200 | 1004.96 | 9.24 | 0.93 | 1001.5 | 1012.81 | 997.01 | 1077501 |
| 1737070800 | 995.72 | -17.46 | -1.72 | 1016.54 | 1016.54 | 982.175 | 883766 |
| 1736984400 | 1013.18 | 50.01 | 5.19 | 1025 | 1025.45 | 991 | 1139998 |
| 1736898000 | 963.17 | 8.16 | 0.85 | 964.32 | 969.5999 | 958.04 | 1056837 |
| 1736811600 | 955.01 | -0.63 | -0.07 | 948.9 | 957.25 | 943.3368 | 793406 |
| 1736552400 | 955.64 | -30.46 | -3.09 | 980 | 982.05 | 948.16 | 906609 |
| 1736379600 | 986.1 | 5.34 | 0.54 | 980.24 | 990.2926 | 976.05 | 777756 |
| 1736293200 | 980.76 | -31.98 | -3.16 | 1011 | 1012.5 | 978.25 | 970320 |
| 1736206800 | 1012.74 | -8.09 | -0.79 | 1023.01 | 1029.41 | 1011.49 | 615245 |
| 1735947600 | 1020.83 | 3.43 | 0.34 | 1022.17 | 1024 | 1010 | 468925 |
| 1735861200 | 1017.4 | -7.71 | -0.75 | 1030 | 1032.1 | 1012 | 604638 |
| 1735688400 | 1025.1099 | -2.32 | -0.23 | 1030.81 | 1034.13 | 1019.5401 | 619396 |
| 1735602000 | 1027.43 | -16.75 | -1.60 | 1036.24 | 1036.24 | 1021.4801 | 591799 |
| 1735342800 | 1044.18 | -10.1 | -0.96 | 1048 | 1055.438 | 1040.26 | 337129 |
| 1735256400 | 1054.28 | -0.55 | -0.05 | 1045 | 1057.49 | 1045 | 292076 |
| 1735077840 | 1054.83 | 15.13 | 1.46 | 1041.64 | 1054.83 | 1036.6701 | 276634 |
| 1734997200 | 1039.7 | 11.01 | 1.07 | 1025.89 | 1041.3599 | 1023.3601 | 487286 |
| 1734738000 | 1028.69 | 12.36 | 1.22 | 1008.95 | 1036.7699 | 1001.975 | 2071441 |
| 1734651600 | 1016.33 | -3.97 | -0.39 | 1040.52 | 1040.88 | 1014.95 | 796031 |
| 1734565200 | 1020.3 | -28.92 | -2.76 | 1050.73 | 1061 | 1018.96 | 864952 |
| 1734478800 | 1049.22 | -15.43 | -1.45 | 1064 | 1064 | 1038.27 | 989646 |
| 1734392400 | 1064.65 | 8.11 | 0.77 | 1059.38 | 1071.98 | 1056.5 | 897047 |
| 1734133200 | 1056.54 | -2.28 | -0.22 | 1058.21 | 1061.44 | 1052.33 | 537086 |
| 1734046800 | 1058.82 | -6.44 | -0.60 | 1070.01 | 1074.05 | 1051.22 | 686950 |
| 1733960400 | 1065.26 | 8.19 | 0.77 | 1065 | 1082.45 | 1060.2801 | 994779 |
| 1733874000 | 1057.07 | 10.69 | 1.02 | 1049.8599 | 1064.85 | 1045.91 | 645040 |
| 1733787600 | 1046.38 | 3.51 | 0.34 | 1049.97 | 1055.82 | 1043.25 | 742678 |
| 1733528400 | 1042.8699 | -1.91 | -0.18 | 1044.42 | 1053.2299 | 1038.35 | 550408 |
| 1733442000 | 1044.78 | 9.78 | 0.94 | 1030 | 1057.6138 | 1028.53 | 884464 |
| 1733355600 | 1035 | -4 | -0.38 | 1038.22 | 1039.38 | 1012.48 | 1029562 |
| 1733269200 | 1039 | 18.89 | 1.85 | 1031.09 | 1046.29 | 1021 | 941000 |
| 1733182800 | 1020.11 | -2.69 | -0.26 | 1026.55 | 1033.65 | 1012.87 | 719648 |
| 1732917840 | 1022.8 | 3.35 | 0.33 | 1021.02 | 1029.3199 | 1020.82 | 390050 |
| 1732750800 | 1019.45 | -7.03 | -0.68 | 1026.43 | 1033.9999 | 1018.04 | 481772 |
| 1732664400 | 1026.48 | -5.01 | -0.49 | 1033.5 | 1038.32 | 1018.2 | 772622 |
| 1732578000 | 1031.49 | -4.97 | -0.48 | 1048 | 1049 | 1030.57 | 1456743 |
| 1732318800 | 1036.46 | 8.46 | 0.82 | 1033 | 1041.94 | 1028.5001 | 713034 |
| 1732232400 | 1028 | 3.33 | 0.32 | 1034.73 | 1039.43 | 1024.6 | 473128 |
| 1732146000 | 1024.67 | -3.44 | -0.33 | 1031.28 | 1036.7 | 1018 | 592991 |
| 1732059600 | 1028.1099 | -21.86 | -2.08 | 1042 | 1044.31 | 1027.59 | 704536 |
| 1731973200 | 1049.97 | 2.6 | 0.25 | 1047 | 1053.22 | 1037.4 | 563298 |
| 1731714000 | 1047.3699 | 0.29 | 0.03 | 1040 | 1052.51 | 1035.01 | 583455 |
| 1731627600 | 1047.08 | 16.1 | 1.56 | 1040.71 | 1058.89 | 1037.2 | 1048761 |
| 1731541200 | 1030.98 | -5.37 | -0.52 | 1038 | 1043.65 | 1026.18 | 408846 |
| 1731454800 | 1036.35 | -17.49 | -1.66 | 1050.01 | 1057.08 | 1033.59 | 489894 |
| 1731368400 | 1053.84 | 14.56 | 1.40 | 1048.83 | 1068.34 | 1047.5 | 681132 |
| 1731109200 | 1039.28 | 3.22 | 0.31 | 1040.98 | 1050.44 | 1036.67 | 454482 |
| 1731022800 | 1036.06 | 6.24 | 0.61 | 1033 | 1044.95 | 1032.4 | 527637 |
| 1730936400 | 1029.82 | 15.47 | 1.53 | 1057.7 | 1057.7 | 1000 | 1214756 |
| 1730850000 | 1014.35 | 22.85 | 2.30 | 992 | 1017.685 | 992 | 424761 |
| 1730763600 | 991.5 | 6.42 | 0.65 | 979.14 | 992.01 | 976.05 | 512465 |
| 1730500800 | 985.08 | 4.05 | 0.41 | 985 | 991.97 | 980.23 | 792002 |
| 1730414400 | 981.03 | 1.16 | 0.12 | 975 | 986.07 | 969.54 | 607503 |
| 1730328000 | 979.87 | -3.3 | -0.34 | 986 | 997.9999 | 978.96 | 426791 |
| 1730241600 | 983.17 | -3.05 | -0.31 | 989.45 | 989.7677 | 979.13 | 267959 |
| 1730155200 | 986.22 | 12.15 | 1.25 | 981.81 | 989.45 | 979.01 | 329475 |
| 1729896000 | 974.07 | -9.93 | -1.01 | 985.2 | 987.35 | 968.9501 | 433348 |
| 1729809600 | 984 | -4.16 | -0.42 | 991.04 | 992.4 | 983.23 | 353683 |
| 1729723200 | 988.16 | -12.65 | -1.26 | 997.05 | 1008.64 | 982.67 | 441557 |
| 1729636800 | 1000.81 | 0.28 | 0.03 | 997.11 | 1003.87 | 990.7901 | 503919 |
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
