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 | 4.4 | 4.49438202247 | 97.9 | 103.93 | 97 | 184220 | 100.46003379 | CS |
| 4 | 0.3 | 0.294117647059 | 102 | 103.93 | 94.66 | 241391 | 99.28038253 | CS |
| 12 | 12.3 | 13.6666666667 | 90 | 103.93 | 83.26 | 266181 | 94.8629969 | CS |
| 26 | -5.71 | -5.28654754189 | 108.01 | 114 | 80.01 | 276177 | 94.614572 | CS |
| 52 | 10.24 | 11.1231805344 | 92.06 | 114 | 80.01 | 274054 | 96.72750906 | CS |
| 156 | 26.4 | 34.7826086957 | 75.9 | 121.2 | 55.25 | 386227 | 89.06092786 | CS |
| 260 | -7.24 | -6.60945773234 | 109.54 | 121.2 | 24 | 433576 | 77.92248091 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 102.56 | -1.22 | -1.18 | 103.445 | 104.49 | 101.56 | 271165 |
| 1731627600 | 103.78 | 3.72 | 3.72 | 100.72 | 103.93 | 100.61 | 298724 |
| 1731541200 | 100.06 | 1.47 | 1.49 | 99.37 | 101.91 | 99.045 | 149461 |
| 1731454800 | 98.59 | -0.59 | -0.59 | 98.53 | 99.595 | 97.75 | 155933 |
| 1731368400 | 99.18 | 1.39 | 1.42 | 98.25 | 100.23 | 97.62 | 148197 |
| 1731109200 | 97.79 | -0.1 | -0.10 | 97.9 | 98.22 | 97 | 168787 |
| 1731022800 | 97.89 | 0.09 | 0.09 | 98.49 | 99.49 | 97.42 | 170058 |
| 1730936400 | 97.8 | 2.08 | 2.17 | 98.74 | 98.74 | 94.71 | 300147 |
| 1730850000 | 95.72 | -0.64 | -0.66 | 96.57 | 96.6 | 94.66 | 191364 |
| 1730763600 | 96.36 | -1.27 | -1.30 | 97.05 | 98.4925 | 96.25 | 231887 |
| 1730500800 | 97.63 | 0.33 | 0.34 | 97.54 | 98.93 | 97.4 | 182166 |
| 1730414400 | 97.3 | -1.85 | -1.87 | 98.78 | 99.8799 | 97.02 | 184703 |
| 1730328000 | 99.15 | 1.81 | 1.86 | 97.55 | 99.59 | 97.55 | 202317 |
| 1730241600 | 97.34 | -3.85 | -3.80 | 99.92 | 100.79 | 97.03 | 402616 |
| 1730155200 | 101.19 | 0.87 | 0.87 | 101.44 | 103.48 | 101.1 | 244626 |
| 1729896000 | 100.32 | -0.52 | -0.52 | 100.99 | 101.48 | 99.79 | 161182 |
| 1729809600 | 100.84 | 0.12 | 0.12 | 101.53 | 101.53 | 99.68 | 288546 |
| 1729723200 | 100.72 | 1.6 | 1.61 | 98.87 | 100.82 | 98.6501 | 252620 |
| 1729636800 | 99.12 | -0.68 | -0.68 | 98.78 | 100.26 | 98 | 416617 |
| 1729550400 | 99.8 | -2.24 | -2.20 | 101.12 | 102.27 | 99.75 | 368509 |
| 1729291200 | 102.04 | 0.31 | 0.30 | 102 | 102.57 | 100.8 | 309350 |
| 1729204800 | 101.73 | -0.68 | -0.66 | 101.87 | 102.01 | 100.3 | 361377 |
| 1729118400 | 102.41 | 4.86 | 4.98 | 98.5 | 102.46 | 98.3 | 611944 |
| 1729032000 | 97.55 | 0.15 | 0.15 | 97.83 | 98.42 | 97.025 | 372943 |
| 1728945600 | 97.4 | 1.71 | 1.79 | 95.86 | 97.54 | 95.1801 | 196855 |
| 1728686400 | 95.69 | 1.26 | 1.33 | 94.43 | 95.7 | 93.99 | 314148 |
| 1728600000 | 94.43 | 0.48 | 0.51 | 93.63 | 95.1 | 93.25 | 203728 |
| 1728513600 | 93.95 | -1.24 | -1.30 | 95.49 | 95.65 | 93.68 | 227515 |
| 1728427200 | 95.19 | -0.14 | -0.15 | 95.27 | 96.115 | 93.98 | 217642 |
| 1728340800 | 95.33 | -0.81 | -0.84 | 96 | 97.24 | 95.245 | 286842 |
| 1728081600 | 96.14 | 1.58 | 1.67 | 96.59 | 97.3 | 95.39 | 463428 |
| 1727995200 | 94.56 | 0.9 | 0.96 | 93.16 | 94.67 | 92.6957 | 448662 |
| 1727908800 | 93.66 | 1.09 | 1.18 | 92.69 | 94.12 | 92.19 | 431576 |
| 1727822400 | 92.57 | -1.27 | -1.35 | 93.74 | 93.78 | 91.16 | 277322 |
| 1727735520 | 93.84 | -1.59 | -1.67 | 94.6 | 94.813 | 93.35 | 156427 |
| 1727476800 | 95.43 | 1.6 | 1.71 | 93.99 | 95.58 | 93.99 | 447021 |
| 1727390400 | 93.83 | 3.62 | 4.01 | 93.18 | 94.98 | 92.4 | 452053 |
| 1727304000 | 90.21 | -2.53 | -2.73 | 93 | 93.5 | 90.145 | 184094 |
| 1727217600 | 92.74 | 1.58 | 1.73 | 92.58 | 93.17 | 91.8592 | 264414 |
| 1727131200 | 91.16 | -0.37 | -0.40 | 91.24 | 91.72 | 90.705 | 188971 |
| 1726872000 | 91.53 | -0.21 | -0.23 | 91.5 | 91.77 | 90.71 | 180962 |
| 1726785600 | 91.74 | 1.44 | 1.59 | 91.52 | 93.18 | 90.77 | 303424 |
| 1726699200 | 90.3 | 0.13 | 0.14 | 90.31 | 92.25 | 90.125 | 161645 |
| 1726612800 | 90.17 | 0.03 | 0.03 | 90.91 | 92.74 | 89.76 | 221732 |
| 1726526400 | 90.14 | 1.18 | 1.33 | 89.21 | 90.555 | 88.5875 | 214173 |
| 1726267200 | 88.96 | 0.52 | 0.59 | 89.6375 | 90.355 | 88.95 | 229270 |
| 1726180800 | 88.44 | 0.53 | 0.60 | 88.84 | 89.495 | 87.72 | 328120 |
| 1726094400 | 87.91 | 2.87 | 3.37 | 84.98 | 88.04 | 84.17 | 271475 |
| 1726008000 | 85.04 | -0.29 | -0.34 | 84.84 | 85.6399 | 83.26 | 420302 |
| 1725921600 | 85.33 | -3.28 | -3.70 | 88.95 | 89.14 | 85.31 | 292242 |
| 1725662400 | 88.61 | -0.9 | -1.01 | 90.2723 | 91 | 87.79 | 230994 |
| 1725576000 | 89.51 | 1.34 | 1.52 | 88.91 | 90.78 | 88.34 | 186435 |
| 1725489600 | 88.17 | -0.91 | -1.02 | 89.1 | 90.095 | 88.16 | 143959 |
| 1725403200 | 89.08 | -1.32 | -1.46 | 90 | 90 | 88.2 | 315994 |
| 1725057600 | 90.4 | -0.59 | -0.65 | 90.21 | 91 | 89.55 | 144635 |
| 1724971200 | 90.99 | 0.95 | 1.06 | 90.99 | 91.53 | 90 | 203560 |
| 1724884800 | 90.04 | -1.14 | -1.25 | 90.72 | 91.43 | 88.4 | 264729 |
| 1724798400 | 91.18 | -0.27 | -0.30 | 91.62 | 91.8226 | 90.31 | 154108 |
| 1724712000 | 91.45 | 0.26 | 0.29 | 91.35 | 92.68 | 91.12 | 204681 |
| 1724452800 | 91.19 | 1.69 | 1.89 | 90 | 92.15 | 89.7 | 297486 |
| 1724366400 | 89.5 | -0.51 | -0.57 | 89.95 | 90.185 | 88.525 | 190360 |
| 1724280000 | 90.01 | 0.93 | 1.04 | 89.84 | 90.25 | 89.465 | 147576 |
| 1724193600 | 89.08 | -0.36 | -0.40 | 89.49 | 90.17 | 89.06 | 275642 |
| 1724107200 | 89.44 | -0.45 | -0.50 | 90.09 | 90.285 | 88.91 | 273959 |
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
