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 | -5.92 | -6.13725896745 | 96.46 | 99.89 | 90.54 | 989443 | 95.66678009 | CS |
| 4 | -11.18 | -10.9909555643 | 101.72 | 103.82 | 90.54 | 919341 | 97.75258228 | CS |
| 12 | -0.76 | -0.832420591457 | 91.3 | 103.82 | 86.91 | 1069763 | 95.19829246 | CS |
| 26 | -9.91 | -9.8656047785 | 100.45 | 114.5 | 86.91 | 1035212 | 100.0684752 | CS |
| 52 | -1.81 | -1.95993502978 | 92.35 | 114.5 | 86.91 | 971630 | 99.13028003 | CS |
| 156 | -15.3 | -14.4557823129 | 105.84 | 114.97 | 68.89 | 994938 | 90.95235369 | CS |
| 260 | 46.04 | 103.460674157 | 44.5 | 130.47 | 34.44 | 1000645 | 92.27109786 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 90.54 | -1.87 | -2.02 | 92.41 | 94.11 | 89.61 | 1106615 |
| 1741819200 | 92.41 | -2.12 | -2.24 | 95.01 | 95.71 | 92.33 | 1095029 |
| 1741732800 | 94.53 | -2.52 | -2.60 | 97.08 | 97.08 | 93.2 | 1245560 |
| 1741646400 | 97.05 | -1.74 | -1.76 | 97.85 | 99.89 | 96.19 | 800884 |
| 1741390800 | 98.79 | 1.85 | 1.91 | 96.35 | 99.19 | 96.065 | 851508 |
| 1741304400 | 96.94 | -0.79 | -0.81 | 96.46 | 98.07 | 96.15 | 954235 |
| 1741218000 | 97.73 | 4.62 | 4.96 | 93.61 | 98.22 | 93.61 | 1168582 |
| 1741131600 | 93.11 | -1.35 | -1.43 | 93.89 | 94.44 | 92.175 | 1129633 |
| 1741045200 | 94.46 | -3.39 | -3.46 | 98.51 | 99.19 | 94.09 | 1054136 |
| 1740786000 | 97.85 | 0.95 | 0.98 | 97.06 | 98.55 | 96.945 | 866471 |
| 1740699600 | 96.9 | -1.29 | -1.31 | 97.58 | 98.19 | 96.77 | 803459 |
| 1740613200 | 98.19 | -0.74 | -0.75 | 99.65 | 100.3 | 98.01 | 858242 |
| 1740526800 | 98.93 | 0.7 | 0.71 | 98.74 | 100.14 | 98.0527 | 762357 |
| 1740440400 | 98.23 | -0.49 | -0.50 | 98.86 | 99.195 | 97.73 | 798051 |
| 1740181200 | 98.72 | -1.84 | -1.83 | 101 | 101.12 | 98.6 | 727019 |
| 1740094800 | 100.56 | -0.7 | -0.69 | 101.18 | 101.81 | 99.88 | 678929 |
| 1740008400 | 101.26 | -2.21 | -2.14 | 101.43 | 102.91 | 100.84 | 976214 |
| 1739922000 | 103.47 | 2.46 | 2.44 | 101.15 | 103.82 | 100.88 | 1123452 |
| 1739576400 | 101.01 | -0.57 | -0.56 | 102.07 | 102.49 | 100.95 | 829352 |
| 1739490000 | 101.58 | 0.3 | 0.30 | 101.72 | 102.16 | 100.95 | 744360 |
| 1739403600 | 101.28 | 0.53 | 0.53 | 99.54 | 102.13 | 99.25 | 1267352 |
| 1739317200 | 100.75 | 1.69 | 1.71 | 99.24 | 101 | 99.07 | 949011 |
| 1739230800 | 99.06 | -0.16 | -0.16 | 99.86 | 99.86 | 98.63 | 942367 |
| 1738971600 | 99.22 | -2.04 | -2.01 | 101.01 | 101.01 | 99.16 | 900014 |
| 1738885200 | 101.26 | -0.53 | -0.52 | 102 | 102.41 | 100.41 | 982506 |
| 1738798800 | 101.79 | 0 | 0.00 | 101.35 | 102.84 | 100.83 | 1223247 |
| 1738712400 | 101.79 | 1 | 0.99 | 102.32 | 102.93 | 101.54 | 1623322 |
| 1738626000 | 100.79 | 1.14 | 1.14 | 97.65 | 102.215 | 96.54 | 2148605 |
| 1738366800 | 99.65 | 6.98 | 7.53 | 100.93 | 101.44 | 97.35 | 2841195 |
| 1738280400 | 92.67 | -0.03 | -0.03 | 92.55 | 93.08 | 90.75 | 1382073 |
| 1738194000 | 92.7 | 0.03 | 0.03 | 92.34 | 93.51 | 92.21 | 635019 |
| 1738107600 | 92.67 | -0.74 | -0.79 | 93.52 | 94.43 | 92.06 | 862356 |
| 1738021200 | 93.41 | 1.28 | 1.39 | 92.74 | 93.53 | 91.78 | 1243911 |
| 1737762000 | 92.13 | -0.05 | -0.05 | 93.14 | 93.52 | 91.875 | 881726 |
| 1737675600 | 92.18 | 0 | 0.00 | 92.18 | 92.18 | 92.18 | 0 |
| 1737589200 | 92.18 | -2.2 | -2.33 | 93.62 | 94.06 | 91.96 | 949108 |
| 1737502800 | 94.38 | 1.17 | 1.26 | 93.825 | 94.85 | 93.64 | 960469 |
| 1737157200 | 93.21 | 1.47 | 1.60 | 92.3 | 94.13 | 92.045007 | 949053 |
| 1737070800 | 91.74 | -0.26 | -0.28 | 92 | 92.14 | 90.78 | 744275 |
| 1736984400 | 92 | 0.03 | 0.03 | 93.89 | 94.2249 | 91.06 | 1419845 |
| 1736898000 | 91.97 | 2.85 | 3.20 | 90.5 | 92.185 | 89.9 | 1036042 |
| 1736811600 | 89.12 | 1.88 | 2.15 | 87.14 | 89.1499 | 87.1 | 1123906 |
| 1736552400 | 87.24 | -0.94 | -1.07 | 87.045 | 88.31 | 87.035 | 1155382 |
| 1736379600 | 88.18 | -0.3 | -0.34 | 88.14 | 88.68 | 86.91 | 813141 |
| 1736293200 | 88.48 | -0.17 | -0.19 | 88.6487 | 90.155 | 87.8 | 1255092 |
| 1736206800 | 88.65 | -0.02 | -0.02 | 89.695 | 90.185 | 88.43 | 978715 |
| 1735947600 | 88.67 | 0.15 | 0.17 | 88.62 | 89.08 | 87.89 | 1200328 |
| 1735861200 | 88.52 | -2.8 | -3.07 | 91.15 | 91.515 | 88.1 | 1098375 |
| 1735688400 | 91.32 | 0.51 | 0.56 | 91.03 | 92.35 | 90.69 | 973649 |
| 1735602000 | 90.81 | -0.93 | -1.01 | 91.14 | 91.68 | 90.1 | 1032070 |
| 1735342800 | 91.74 | 0.23 | 0.25 | 91.555 | 92.7 | 91.25 | 1096664 |
| 1735256400 | 91.51 | -0.06 | -0.07 | 91.01 | 91.91 | 90.92 | 695102 |
| 1735077840 | 91.57 | 0.36 | 0.39 | 91.13 | 91.72 | 90.82 | 309244 |
| 1734997200 | 91.21 | -0.55 | -0.60 | 91.33 | 92.12 | 90.28 | 1168325 |
| 1734738000 | 91.76 | 1.73 | 1.92 | 89.265 | 92.17 | 89.265 | 2321380 |
| 1734651600 | 90.03 | -0.92 | -1.01 | 91.3 | 92.27 | 90 | 1136858 |
| 1734565200 | 90.95 | -4.4 | -4.61 | 94.915 | 95.615 | 90.86 | 1266542 |
| 1734478800 | 95.35 | -1.11 | -1.15 | 96.185 | 97.275 | 94.99 | 1390596 |
| 1734392400 | 96.46 | -2.04 | -2.07 | 97.07 | 97.83 | 96.2497 | 1138291 |
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
