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 | 1.73 | 1.78240263754 | 97.06 | 99.19 | 92.175 | 1036063 | 95.93058624 | CS |
| 4 | -2.22 | -2.1978021978 | 101.01 | 103.82 | 92.175 | 923977 | 98.8591682 | CS |
| 12 | -0.19 | -0.191957971307 | 98.98 | 103.82 | 86.7 | 1100812 | 95.18436585 | CS |
| 26 | 1.32 | 1.35426285011 | 97.47 | 114.5 | 86.7 | 1038961 | 100.16928572 | CS |
| 52 | 11.04 | 12.5811965812 | 87.75 | 114.5 | 86.7 | 980443 | 99.02599292 | CS |
| 156 | -15.6 | -13.6375557304 | 114.39 | 114.97 | 68.89 | 1003878 | 91.11146935 | CS |
| 260 | 45.69 | 86.0451977401 | 53.1 | 130.47 | 34.44 | 1007562 | 91.83543915 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 98.79 | 1.85 | 1.91 | 96.35 | 99.19 | 96.065 | 868242 |
| 1741304400 | 96.94 | -0.79 | -0.81 | 96.46 | 98.07 | 96.15 | 961495 |
| 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 | 975814 |
| 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 | 915478 |
| 1738885200 | 101.26 | -0.53 | -0.52 | 102 | 102.41 | 100.41 | 982291 |
| 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 | 2241038 |
| 1738366800 | 99.65 | 6.98 | 7.53 | 99.38 | 101.44 | 97.35 | 2792219 |
| 1738280400 | 92.67 | -0.03 | -0.03 | 92.55 | 92.67 | 90.75 | 1379105 |
| 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 | 93.52 | 94.85 | 93.52 | 973580 |
| 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 | 87.14 | 88.31 | 86.7 | 1175939 |
| 1736379600 | 88.18 | -0.3 | -0.34 | 87.93 | 88.68 | 86.91 | 826606 |
| 1736293200 | 88.48 | -0.17 | -0.19 | 88.65 | 90.155 | 87.8 | 1268491 |
| 1736206800 | 88.65 | -0.02 | -0.02 | 89.62 | 90.185 | 88.43 | 997109 |
| 1735947600 | 88.67 | 0.15 | 0.17 | 88.47 | 89.08 | 87.89 | 1221039 |
| 1735861200 | 88.52 | -2.8 | -3.07 | 91.13 | 91.66 | 88.1 | 1111596 |
| 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 | 1033621 |
| 1735342800 | 91.74 | 0.23 | 0.25 | 91.27 | 92.7 | 91.2238 | 1104083 |
| 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 | 1175451 |
| 1734738000 | 91.76 | 1.73 | 1.92 | 89.33 | 92.17 | 88.88 | 2504087 |
| 1734651600 | 90.03 | -0.92 | -1.01 | 91.22 | 92.27 | 90 | 1156365 |
| 1734565200 | 90.95 | -4.4 | -4.61 | 94.79 | 95.615 | 90.86 | 1284418 |
| 1734478800 | 95.35 | -1.11 | -1.15 | 95.77 | 97.275 | 94.99 | 1401096 |
| 1734392400 | 96.46 | -2.04 | -2.07 | 97.1 | 97.83 | 96.2497 | 1159544 |
| 1734133200 | 98.5 | -1.24 | -1.24 | 98.98 | 99.305 | 97.905 | 1430816 |
| 1734046800 | 99.74 | 0.41 | 0.41 | 99.2 | 100.43 | 99.04 | 1412186 |
| 1733960400 | 99.33 | 0.01 | 0.01 | 99.6 | 100.12 | 98.86 | 1496797 |
| 1733874000 | 99.32 | -0.76 | -0.76 | 99.92 | 100.45 | 98.18 | 1394863 |
| 1733787600 | 100.08 | -0.99 | -0.98 | 102 | 102.54 | 99.93 | 1268774 |
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
