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 | -23.59 | -2.37943938431 | 991.41 | 1031.2 | 952.64 | 374798 | 985.23528057 | CS |
| 4 | -60.44 | -5.87789080583 | 1028.26 | 1036.38 | 952.64 | 312435 | 1000.56916558 | CS |
| 12 | -109.8 | -10.1891204692 | 1077.62 | 1139.15 | 952.64 | 298855 | 1049.02599586 | CS |
| 26 | -34.13 | -3.40635760267 | 1001.95 | 1227.659 | 952.64 | 255714 | 1083.53690268 | CS |
| 52 | -21.87 | -2.2097828613 | 989.69 | 1227.659 | 874.9801 | 245907 | 1017.89158077 | CS |
| 156 | 494.55 | 104.496376276 | 473.27 | 1227.659 | 440.48 | 272683 | 753.57604652 | CS |
| 260 | 726.82 | 301.585062241 | 241 | 1227.659 | 200.61 | 281497 | 599.41110957 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 967.82 | 14.28 | 1.50 | 964.51 | 968.91 | 953.54 | 267132 |
| 1741905600 | 953.54 | -14.75 | -1.52 | 965 | 967.58 | 952.64 | 331037 |
| 1741819200 | 968.29 | -13.25 | -1.35 | 984.8 | 993 | 966.71 | 361955 |
| 1741732800 | 981.54 | -34.3 | -3.38 | 1005.01 | 1010.13 | 979.78 | 491661 |
| 1741646400 | 1015.84 | 8.13 | 0.81 | 1009.24 | 1031.2 | 1004.68 | 362848 |
| 1741390800 | 1007.71 | 11.89 | 1.19 | 991.41 | 1013.33 | 990.745 | 326487 |
| 1741304400 | 995.82 | 10.76 | 1.09 | 979.81 | 998.17 | 978.3 | 272001 |
| 1741218000 | 985.06 | -3.72 | -0.38 | 989.29 | 998.07 | 977.85 | 393297 |
| 1741131600 | 988.78 | -10.72 | -1.07 | 992.31 | 1002.54 | 982.61 | 313220 |
| 1741045200 | 999.5 | -21.71 | -2.13 | 1021 | 1024.4849 | 996.4 | 278996 |
| 1740786000 | 1021.21 | 10.29 | 1.02 | 1020 | 1029.8599 | 1006.66 | 311541 |
| 1740699600 | 1010.92 | 2.84 | 0.28 | 1009.78 | 1021.57 | 1007.95 | 171894 |
| 1740613200 | 1008.08 | 4.52 | 0.45 | 1007.2 | 1012.95 | 1004.395 | 163508 |
| 1740526800 | 1003.56 | 5.54 | 0.56 | 999.54 | 1009.49 | 990.8433 | 286177 |
| 1740440400 | 998.02 | -9.88 | -0.98 | 1005.18 | 1009.37 | 998.02 | 353371 |
| 1740181200 | 1007.9 | -16.4 | -1.60 | 1023.47 | 1023.47 | 998.405 | 284975 |
| 1740094800 | 1024.3 | 3.26 | 0.32 | 1024.31 | 1027.23 | 1012.89 | 240720 |
| 1740008400 | 1021.04 | -1.6 | -0.16 | 1015.3 | 1022.09 | 1008.51 | 316598 |
| 1739922000 | 1022.64 | -5.09 | -0.50 | 1026.73 | 1029.8 | 1011.71 | 376778 |
| 1739576400 | 1027.73 | -0.1 | -0.01 | 1028.26 | 1036.38 | 1021.5403 | 299202 |
| 1739490000 | 1027.83 | 0.28 | 0.03 | 1030.75 | 1036.565 | 1024.4215 | 219428 |
| 1739403600 | 1027.55 | -18.81 | -1.80 | 1038.5 | 1038.5 | 1025.68 | 343698 |
| 1739317200 | 1046.3599 | 7.89 | 0.76 | 1037.6099 | 1047.775 | 1033.18 | 216888 |
| 1739230800 | 1038.47 | 2.67 | 0.26 | 1043.4 | 1043.4 | 1030.03 | 164684 |
| 1738971600 | 1035.8 | -9.52 | -0.91 | 1045.79 | 1048.6 | 1031.51 | 194053 |
| 1738885200 | 1045.32 | 2.4 | 0.23 | 1047 | 1051.04 | 1036.67 | 222522 |
| 1738798800 | 1042.92 | 0.33 | 0.03 | 1042.7 | 1048.155 | 1021.76 | 345195 |
| 1738712400 | 1042.59 | -4.15 | -0.40 | 1056.76 | 1056.76 | 1040.4 | 298113 |
| 1738626000 | 1046.74 | -15.93 | -1.50 | 1043.77 | 1055 | 1030.66 | 438992 |
| 1738366800 | 1062.67 | -63.4 | -5.63 | 1061 | 1083.95 | 1030.01 | 838548 |
| 1738280400 | 1126.07 | 12.06 | 1.08 | 1121.64 | 1130.615 | 1118.43 | 292565 |
| 1738194000 | 1114.01 | -17.27 | -1.53 | 1127.22 | 1139.15 | 1110.465 | 257219 |
| 1738107600 | 1131.28 | -1.14 | -0.10 | 1132.42 | 1137.65 | 1119.35 | 166431 |
| 1738021200 | 1132.42 | 10.85 | 0.97 | 1113.85 | 1138.625 | 1113.85 | 214470 |
| 1737762000 | 1121.57 | -1.36 | -0.12 | 1119.13 | 1126.835 | 1119.13 | 108034 |
| 1737675600 | 1122.93 | 0 | 0.00 | 1122.93 | 1122.93 | 1122.93 | 0 |
| 1737589200 | 1122.93 | 1.42 | 0.13 | 1122 | 1128.66 | 1117.01 | 306911 |
| 1737502800 | 1121.51 | 7.91 | 0.71 | 1123.55 | 1133.33 | 1112.45 | 342939 |
| 1737157200 | 1113.6 | 3.25 | 0.29 | 1109.66 | 1127.6799 | 1093.425 | 697485 |
| 1737070800 | 1110.35 | 16.99 | 1.55 | 1098.7 | 1116.59 | 1093.4 | 300740 |
| 1736984400 | 1093.3599 | 5.48 | 0.50 | 1101.95 | 1116.99 | 1091.72 | 546937 |
| 1736898000 | 1087.88 | 11.9 | 1.11 | 1081.22 | 1095.14 | 1077.56 | 295916 |
| 1736811600 | 1075.98 | 23.5 | 2.23 | 1052.48 | 1078.34 | 1049.6 | 267293 |
| 1736552400 | 1052.48 | -16.36 | -1.53 | 1056.5 | 1068.2 | 1049.265 | 288668 |
| 1736379600 | 1068.84 | 6.09 | 0.57 | 1059.4 | 1079.1199 | 1056.79 | 239770 |
| 1736293200 | 1062.75 | 8.74 | 0.83 | 1051.41 | 1065.34 | 1045.5201 | 298083 |
| 1736206800 | 1054.01 | 0.02 | 0.00 | 1053.67 | 1064.74 | 1049.2671 | 212187 |
| 1735947600 | 1053.99 | 12.28 | 1.18 | 1043.27 | 1058.42 | 1037.6501 | 170484 |
| 1735861200 | 1041.71 | -12.34 | -1.17 | 1063.85 | 1065.4 | 1038.7601 | 161424 |
| 1735688400 | 1054.05 | -4.16 | -0.39 | 1059.8599 | 1062.13 | 1051.05 | 168576 |
| 1735602000 | 1058.21 | -10.77 | -1.01 | 1060.83 | 1065.88 | 1045.34 | 180978 |
| 1735342800 | 1068.98 | -13.65 | -1.26 | 1074.83 | 1082.76 | 1064.8 | 173533 |
| 1735256400 | 1082.63 | -8.35 | -0.77 | 1089.41 | 1089.67 | 1080.63 | 118381 |
| 1735077840 | 1090.98 | 8.64 | 0.80 | 1084.74 | 1092.835 | 1081.73 | 121088 |
| 1734997200 | 1082.34 | -10.62 | -0.97 | 1088.2 | 1088.42 | 1075.19 | 257130 |
| 1734738000 | 1092.96 | 11.41 | 1.05 | 1077.6199 | 1099.16 | 1071.84 | 732566 |
| 1734651600 | 1081.55 | -9.78 | -0.90 | 1098.7 | 1103.8699 | 1081.3699 | 324986 |
| 1734565200 | 1091.33 | -28.98 | -2.59 | 1122.77 | 1124.655 | 1089.625 | 339409 |
| 1734478800 | 1120.31 | -19.57 | -1.72 | 1138.8 | 1138.8 | 1115.39 | 305775 |
| 1734392400 | 1139.88 | -2.74 | -0.24 | 1145.42 | 1150.005 | 1136.92 | 274857 |
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
