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 | 1.0875 | 1.0632577239 | 102.28 | 104.28 | 100.7 | 6242279 | 102.68145807 | CS |
| 4 | 11.6675 | 12.7235550709 | 91.7 | 104.28 | 90.52 | 6140988 | 99.24716089 | CS |
| 12 | 14.7375 | 16.6281168904 | 88.63 | 104.28 | 86.01 | 5282893 | 93.18832295 | CS |
| 26 | 29.9075 | 40.7126327253 | 73.46 | 104.28 | 71.88 | 5431256 | 87.43679944 | CS |
| 52 | 39.1275 | 60.9083125778 | 64.24 | 104.28 | 64.08 | 5790827 | 79.08361683 | CS |
| 156 | 61.0475 | 144.252126654 | 42.32 | 104.28 | 34.98 | 7085598 | 55.90700845 | CS |
| 260 | 60.5375 | 141.343684333 | 42.83 | 104.28 | 24.1 | 8030540 | 47.60957071 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 103.07 | 0.71 | 0.69 | 101.5 | 103.86 | 100.7 | 6263292 |
| 1738366800 | 102.36 | -0.68 | -0.66 | 103.4 | 103.6 | 102.32 | 6158999 |
| 1738280400 | 103.04 | 0.33 | 0.32 | 103.6 | 104.25 | 102.83 | 6334354 |
| 1738194000 | 102.71 | 0.39 | 0.38 | 102.74 | 103.17 | 102.33 | 4556529 |
| 1738107600 | 102.32 | 0.05 | 0.05 | 102.28 | 102.93 | 101.64 | 7898220 |
| 1738021200 | 102.27 | 0.33 | 0.32 | 101.6 | 102.32 | 100.5 | 6768995 |
| 1737762000 | 101.94 | 1.63 | 1.62 | 101.11 | 102.15 | 100.9139 | 4273029 |
| 1737675600 | 100.31 | 0 | 0.00 | 100.31 | 100.31 | 100.31 | 0 |
| 1737589200 | 100.31 | -0.6 | -0.59 | 100.91 | 101.6462 | 100.21 | 7923683 |
| 1737502800 | 100.91 | 2.25 | 2.28 | 100.75 | 101.135 | 99.875 | 5813970 |
| 1737157200 | 98.66 | 0.49 | 0.50 | 97.93 | 99.14 | 97.68 | 6945330 |
| 1737070800 | 98.17 | 1.28 | 1.32 | 97.04 | 98.31 | 96.97 | 5020562 |
| 1736984400 | 96.89 | 1.24 | 1.30 | 95.73 | 97.36 | 95.37 | 5327871 |
| 1736898000 | 95.65 | 1.04 | 1.10 | 95.08 | 96.25 | 94.83 | 5414453 |
| 1736811600 | 94.61 | -0.27 | -0.28 | 93.82 | 95.08 | 93.2035 | 4216615 |
| 1736552400 | 94.88 | -1.07 | -1.12 | 95.21 | 96.692 | 94.56 | 5944397 |
| 1736379600 | 95.95 | 3.96 | 4.30 | 96.61 | 97.1273 | 94.7501 | 10742098 |
| 1736293200 | 91.99 | 0.7 | 0.77 | 91.7 | 92.42 | 90.52 | 4794394 |
| 1736206800 | 91.29 | 0.6 | 0.66 | 90.85 | 91.34 | 90.43 | 4980224 |
| 1735947600 | 90.69 | 1.31 | 1.47 | 89.79 | 90.96 | 89.505 | 3438953 |
| 1735861200 | 89.38 | 0.06 | 0.07 | 90.06 | 90.16 | 88.81 | 3368074 |
| 1735688400 | 89.32 | -0.36 | -0.40 | 90.17 | 90.21 | 89.01 | 3972135 |
| 1735602000 | 89.68 | -0.98 | -1.08 | 90.2 | 90.2 | 89.07 | 3411283 |
| 1735342800 | 90.66 | -0.79 | -0.86 | 90.9 | 91.5 | 90.23 | 3176408 |
| 1735256400 | 91.45 | 0.38 | 0.42 | 90.68 | 91.55 | 90.59 | 2601676 |
| 1735077840 | 91.07 | 1.21 | 1.35 | 89.86 | 91.09 | 89.66 | 1879977 |
| 1734997200 | 89.86 | 0.91 | 1.02 | 89.27 | 89.988 | 88.36 | 3833527 |
| 1734738000 | 88.95 | 0.29 | 0.33 | 88 | 89.67 | 87.25 | 15909912 |
| 1734651600 | 88.66 | 0.63 | 0.72 | 88.04 | 89.24 | 87.7193 | 5620398 |
| 1734565200 | 88.03 | -2.4 | -2.65 | 90.14 | 90.36 | 87.95 | 5167746 |
| 1734478800 | 90.43 | -0.03 | -0.03 | 90.5 | 90.91 | 89.71 | 4903497 |
| 1734392400 | 90.46 | 0.35 | 0.39 | 90.78 | 91.59 | 89.4901 | 5788096 |
| 1734133200 | 90.11 | -0.31 | -0.34 | 90.54 | 91.03 | 90.05 | 3181513 |
| 1734046800 | 90.42 | -0.14 | -0.15 | 90.71 | 91.37 | 90.32 | 4050682 |
| 1733960400 | 90.56 | 0.36 | 0.40 | 90.45 | 90.97 | 90.15 | 3166887 |
| 1733874000 | 90.2 | 1.48 | 1.67 | 89.31 | 90.47 | 88.73 | 4610788 |
| 1733787600 | 88.72 | -1.35 | -1.50 | 90.12 | 90.665 | 88.513 | 4877275 |
| 1733528400 | 90.07 | -0.46 | -0.51 | 90.36 | 90.8 | 89.96 | 3301986 |
| 1733442000 | 90.53 | -0.31 | -0.34 | 90 | 91.06 | 89.76 | 4173463 |
| 1733355600 | 90.84 | 0.37 | 0.41 | 90.38 | 91.31 | 90.05 | 3506531 |
| 1733269200 | 90.47 | 0.04 | 0.04 | 90.44 | 90.79 | 89.62 | 3186450 |
| 1733182800 | 90.43 | -0.23 | -0.25 | 90.78 | 91.34 | 90.2 | 3387213 |
| 1732917840 | 90.66 | -0.09 | -0.10 | 90.53 | 91.32 | 89.89 | 3446972 |
| 1732750800 | 90.75 | 0.54 | 0.60 | 90.4 | 91.03 | 90.05 | 3788556 |
| 1732664400 | 90.21 | 0.96 | 1.08 | 89.78 | 90.39 | 89.1 | 4284241 |
| 1732578000 | 89.25 | -0.75 | -0.83 | 89.69 | 90.295 | 87.95 | 10196654 |
| 1732318800 | 90 | -1.5 | -1.64 | 91.77 | 91.93 | 89.02 | 5570579 |
| 1732232400 | 91.5 | 1.33 | 1.47 | 90.65 | 91.72 | 90.23 | 4195171 |
| 1732146000 | 90.17 | -0.16 | -0.18 | 90.81 | 90.81 | 89.47 | 4786812 |
| 1732059600 | 90.33 | -0.12 | -0.13 | 90.03 | 90.745 | 89.37 | 5586184 |
| 1731973200 | 90.45 | 3.46 | 3.98 | 88.75 | 91.08 | 88.5 | 9011925 |
| 1731714000 | 86.99 | -0.6 | -0.69 | 87.86 | 87.86 | 86.01 | 10230144 |
| 1731627600 | 87.59 | -1.18 | -1.33 | 88.65 | 89.09 | 87.48 | 5118606 |
| 1731541200 | 88.77 | 0.05 | 0.06 | 88.75 | 89.3 | 88.66 | 4179619 |
| 1731454800 | 88.72 | 0.24 | 0.27 | 88.63 | 89.005 | 88.01 | 4989291 |
| 1731368400 | 88.48 | 0.23 | 0.26 | 88.5 | 88.9 | 88.21 | 4067131 |
| 1731109200 | 88.25 | 1.37 | 1.58 | 87.57 | 88.94 | 87.18 | 5242189 |
| 1731022800 | 86.88 | 0.44 | 0.51 | 86.83 | 87.34 | 86.11 | 4834417 |
| 1730936400 | 86.44 | 0.9 | 1.05 | 88 | 88 | 85.03 | 5816925 |
| 1730850000 | 85.54 | 0.82 | 0.97 | 84.35 | 85.69 | 84.13 | 5399506 |
| 1730763600 | 84.72 | 1.1 | 1.32 | 83.88 | 85.24 | 83.55 | 5853100 |
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
