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 | -3.3 | -3.86371619248 | 85.41 | 88.02 | 79.9301 | 3495438 | 85.23543919 | CS |
| 4 | -0.69 | -0.833333333333 | 82.8 | 88.3846 | 79.9301 | 3831065 | 84.92994759 | CS |
| 12 | 7.71 | 10.3629032258 | 74.4 | 88.3846 | 73.15 | 3630285 | 80.66477249 | CS |
| 26 | 21.17 | 34.7390876272 | 60.94 | 88.3846 | 59.9975 | 2644081 | 76.37940398 | CS |
| 52 | 30.245 | 58.3148558758 | 51.865 | 88.3846 | 50.19 | 2099065 | 68.23738981 | CS |
| 156 | 26 | 46.3375512386 | 56.11 | 88.3846 | 43.55 | 1594983 | 59.36850175 | CS |
| 260 | 23.02 | 38.9575224234 | 59.09 | 88.3846 | 37.5975 | 1487274 | 56.28577177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 81.33 | 0.15 | 0.18 | 81.16 | 82.45 | 79.93 | 4808485 |
| 1741304400 | 81.18 | -3.48 | -4.11 | 84 | 84 | 80.99 | 3906647 |
| 1741218000 | 84.66 | -0.42 | -0.49 | 84.5 | 85.39 | 83.96 | 2236870 |
| 1741131600 | 85.08 | -2.81 | -3.20 | 87.6 | 88 | 84.95 | 3881502 |
| 1741045200 | 87.89 | 0.58 | 0.66 | 86.86 | 88.02 | 86.6 | 3920182 |
| 1740786000 | 87.31 | 2.04 | 2.39 | 85.41 | 87.51 | 85.265 | 3531990 |
| 1740699600 | 85.27 | -0.88 | -1.02 | 86.06 | 86.91 | 85.13 | 2979051 |
| 1740613200 | 86.15 | 0.71 | 0.83 | 86.17 | 86.99 | 85.765 | 4034990 |
| 1740526800 | 85.44 | 0.15 | 0.18 | 85.36 | 85.67 | 83.3 | 4079081 |
| 1740440400 | 85.29 | 0.2 | 0.24 | 84.77 | 85.8 | 83.92 | 6463869 |
| 1740181200 | 85.09 | -0.77 | -0.90 | 85.28 | 86.37 | 84.215 | 4754338 |
| 1740094800 | 85.86 | -1.46 | -1.67 | 87.16 | 87.31 | 85.215 | 4006557 |
| 1740008400 | 87.32 | -0.08 | -0.09 | 87.56 | 87.89 | 86.47 | 4675064 |
| 1739922000 | 87.4 | 4.91 | 5.95 | 85.4 | 88.3846 | 85 | 6061774 |
| 1739576400 | 82.49 | -0.76 | -0.91 | 83.13 | 84.46 | 82.45 | 3915977 |
| 1739490000 | 83.25 | 0.43 | 0.52 | 82.7 | 83.69 | 82.23 | 2311638 |
| 1739403600 | 82.82 | 0.8 | 0.98 | 81 | 83 | 80.6 | 2680156 |
| 1739317200 | 82.02 | 0.22 | 0.27 | 81.6 | 82.141 | 80.73 | 2885479 |
| 1739230800 | 81.8 | -0.6 | -0.73 | 81.82 | 82.0352 | 80.72 | 4117812 |
| 1738971600 | 82.4 | -0.39 | -0.47 | 82.8 | 83.45 | 81.71 | 2347249 |
| 1738885200 | 82.79 | 0.29 | 0.35 | 83.12 | 83.36 | 82.32 | 2231278 |
| 1738798800 | 82.5 | 0.84 | 1.03 | 82.32 | 83.26 | 81.71 | 2844707 |
| 1738712400 | 81.66 | -0.38 | -0.46 | 81.49 | 82.5 | 80.659 | 2769186 |
| 1738626000 | 82.04 | 0.96 | 1.18 | 80.16 | 82.19 | 79.62 | 2745819 |
| 1738366800 | 81.08 | -0.1 | -0.12 | 81.07 | 81.74 | 80.71 | 7473775 |
| 1738280400 | 81.18 | 1.94 | 2.45 | 80.45 | 81.5 | 80.065 | 3579563 |
| 1738194000 | 79.24 | 1.62 | 2.09 | 77.95 | 80.24 | 77.68 | 4949929 |
| 1738107600 | 77.62 | -1.17 | -1.48 | 79.04 | 79.04 | 75.55 | 7943776 |
| 1738021200 | 78.79 | -3.73 | -4.52 | 81.8 | 82.67 | 77.75 | 7591690 |
| 1737762000 | 82.52 | -0.07 | -0.08 | 81.85 | 82.8 | 81.71 | 4212992 |
| 1737675600 | 82.59 | 0 | 0.00 | 82.59 | 82.59 | 82.59 | 0 |
| 1737589200 | 82.59 | -1.03 | -1.23 | 82.95 | 83.15 | 82.08 | 2956138 |
| 1737502800 | 83.62 | 1.63 | 1.99 | 82.81 | 84.26 | 82.6 | 3128543 |
| 1737157200 | 81.99 | 0.68 | 0.84 | 81.21 | 82.5 | 80.88 | 2849879 |
| 1737070800 | 81.31 | 2.32 | 2.94 | 78.78 | 81.37 | 78.66 | 3968475 |
| 1736984400 | 78.99 | 1.43 | 1.84 | 78.44 | 79.34 | 78.18 | 3229694 |
| 1736898000 | 77.56 | 0.49 | 0.64 | 77.04 | 77.94 | 76.64 | 3671555 |
| 1736811600 | 77.07 | 0.88 | 1.16 | 76.09 | 77.16 | 75.04 | 4702002 |
| 1736552400 | 76.19 | -0.41 | -0.54 | 76.45 | 76.8 | 75.465 | 3089044 |
| 1736379600 | 76.6 | 0.64 | 0.84 | 75.65 | 76.88 | 75.19 | 3373337 |
| 1736293200 | 75.96 | 0.7 | 0.93 | 75.49 | 76.73 | 75.49 | 2420081 |
| 1736206800 | 75.26 | -1.42 | -1.85 | 76.6 | 76.64 | 75.01 | 2732211 |
| 1735947600 | 76.68 | 1.28 | 1.70 | 75.95 | 77.16 | 74.81 | 2737432 |
| 1735861200 | 75.4 | -0.42 | -0.55 | 76.27 | 76.54 | 74.77 | 3187968 |
| 1735688400 | 75.82 | 0.07 | 0.09 | 75.79 | 76.19 | 75.24 | 2014674 |
| 1735602000 | 75.75 | -0.01 | -0.01 | 75.51 | 76.04 | 74.7223 | 1829725 |
| 1735342800 | 75.76 | -0.18 | -0.24 | 75.43 | 76.28 | 75.25 | 1422637 |
| 1735256400 | 75.94 | -0.29 | -0.38 | 76.32 | 76.32 | 75.5 | 1391078 |
| 1735077840 | 76.23 | 0.8 | 1.06 | 75.57 | 76.25 | 75.31 | 830739 |
| 1734997200 | 75.43 | 0.3 | 0.40 | 74.71 | 75.55 | 74.19 | 2523938 |
| 1734738000 | 75.13 | 0.64 | 0.86 | 74.66 | 75.18 | 73.6981 | 6801972 |
| 1734651600 | 74.49 | 1.3 | 1.78 | 73.63 | 75.07 | 73.43 | 4577177 |
| 1734565200 | 73.19 | -1.65 | -2.20 | 74.57 | 75.3 | 73.15 | 2807040 |
| 1734478800 | 74.84 | 0.08 | 0.11 | 74.43 | 75.68 | 73.88 | 3754716 |
| 1734392400 | 74.76 | 0.52 | 0.70 | 74.81 | 75.66 | 73.52 | 3607898 |
| 1734133200 | 74.24 | 0.1 | 0.14 | 74.4 | 74.4856 | 73.62 | 3294499 |
| 1734046800 | 74.135 | 0.2 | 0.26 | 74.445 | 75.07 | 74.035 | 3251982 |
| 1733960400 | 73.94 | -0.23 | -0.30 | 74.31 | 74.46 | 73.855 | 2424180 |
| 1733874000 | 74.165 | -0.62 | -0.82 | 74.53 | 74.6625 | 73.525 | 3279336 |
| 1733787600 | 74.78 | -1 | -1.32 | 75.815 | 76 | 74.755 | 2339818 |
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
