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 | 1.194 | 1.45297897196 | 82.176 | 83.81 | 81.67 | 3132502 | 82.43834441 | CS |
| 4 | -1.96 | -2.29696472518 | 85.33 | 85.53 | 76.8 | 3380088 | 81.76804668 | CS |
| 12 | 8.65 | 11.5765524625 | 74.72 | 86.945 | 73.07 | 3203151 | 80.69379268 | CS |
| 26 | 9.04 | 12.1619803579 | 74.33 | 86.945 | 67.3 | 3194601 | 75.96049229 | CS |
| 52 | 21.17 | 34.0353697749 | 62.2 | 86.945 | 61.85 | 3340403 | 72.25477649 | CS |
| 156 | 20.19 | 31.9563152896 | 63.18 | 86.945 | 48.95 | 4120502 | 66.0422761 | CS |
| 260 | 34.3 | 69.9001426534 | 49.07 | 86.945 | 22.85 | 4749897 | 57.14276029 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 83.37 | 0.04 | 0.05 | 83.58 | 83.79 | 83.04 | 1857145 |
| 1731714000 | 83.33 | 0.73 | 0.88 | 82.8875 | 83.81 | 82.53 | 4231640 |
| 1731627600 | 82.6 | 0.58 | 0.71 | 83.175 | 83.48 | 82.29 | 2684697 |
| 1731541200 | 82.02 | -0.18 | -0.22 | 82.2921 | 82.86 | 81.945 | 2341650 |
| 1731454800 | 82.2 | 0.43 | 0.53 | 81.8 | 82.57 | 81.71 | 2448565 |
| 1731368400 | 81.77 | 0.75 | 0.93 | 82.176 | 83.15 | 81.67 | 3955960 |
| 1731109200 | 81.02 | 0 | 0.00 | 81.06 | 81.27 | 80.2801 | 3603975 |
| 1731022800 | 81.02 | -2.23 | -2.68 | 82.33 | 83.28 | 80.96 | 4704163 |
| 1730936400 | 83.25 | 5.1 | 6.53 | 81.78 | 83.91 | 81.43 | 8953581 |
| 1730850000 | 78.15 | -0.41 | -0.52 | 78.16 | 78.88 | 77.44 | 2953140 |
| 1730763600 | 78.56 | 0.13 | 0.17 | 78.85 | 78.89 | 78.045 | 2411322 |
| 1730500800 | 78.43 | 0.01 | 0.01 | 78.45 | 79.725 | 78.4 | 2649665 |
| 1730414400 | 78.42 | -4.76 | -5.72 | 77.59 | 79.17 | 76.8 | 7347330 |
| 1730328000 | 83.18 | 0.35 | 0.42 | 82.75 | 83.95 | 82.75 | 2715912 |
| 1730241600 | 82.83 | -0.26 | -0.31 | 82.85 | 83.64 | 82.69 | 3089156 |
| 1730155200 | 83.09 | 0.7 | 0.85 | 83.165 | 83.62 | 82.97 | 2579445 |
| 1729896000 | 82.39 | -1.97 | -2.34 | 84.73 | 84.73 | 82.03 | 3114363 |
| 1729809600 | 84.36 | 0.23 | 0.27 | 84.26 | 84.49 | 83.82 | 1671777 |
| 1729723200 | 84.13 | -0.62 | -0.73 | 84.41 | 84.61 | 83.695 | 1681137 |
| 1729636800 | 84.75 | -0.09 | -0.11 | 84.62 | 85.05 | 83.98 | 1871929 |
| 1729550400 | 84.84 | -0.48 | -0.56 | 85.33 | 85.53 | 84.65 | 2592346 |
| 1729291200 | 85.32 | -0.37 | -0.43 | 85.88 | 85.955 | 84.93 | 2377305 |
| 1729204800 | 85.69 | 0.51 | 0.60 | 85.85 | 86.03 | 85.3 | 1969369 |
| 1729118400 | 85.18 | -0.48 | -0.56 | 85.85 | 86.33 | 84.9 | 2828552 |
| 1729032000 | 85.66 | -0.22 | -0.26 | 86.1 | 86.945 | 85.53 | 2446272 |
| 1728945600 | 85.88 | 0.37 | 0.43 | 85.57 | 85.965 | 85.19 | 1459794 |
| 1728686400 | 85.51 | 1.48 | 1.76 | 84.5 | 85.97 | 84.5 | 2552394 |
| 1728600000 | 84.03 | -0.51 | -0.60 | 84.7 | 84.95 | 83.84 | 3049724 |
| 1728513600 | 84.54 | 1.26 | 1.51 | 83.61 | 85.07 | 82.94 | 4216386 |
| 1728427200 | 83.28 | 0.28 | 0.34 | 83.02 | 83.64 | 82.74 | 2490691 |
| 1728340800 | 83 | -1.04 | -1.24 | 83.95 | 83.985 | 82.75 | 3613898 |
| 1728081600 | 84.04 | 2.78 | 3.42 | 83.025 | 84.26 | 82.74 | 4828399 |
| 1727995200 | 81.26 | -0.53 | -0.65 | 81.58 | 81.58 | 80.46 | 2051644 |
| 1727908800 | 81.79 | 0.01 | 0.01 | 82.06 | 82.89 | 81.675 | 1842308 |
| 1727822400 | 81.78 | -0.7 | -0.85 | 82.15 | 82.405 | 80.7 | 2167244 |
| 1727735520 | 82.48 | 0 | 0.00 | 82.47 | 82.72 | 81.66 | 2564768 |
| 1727476800 | 82.48 | 0.94 | 1.15 | 82.05 | 82.99 | 81.77 | 3296133 |
| 1727390400 | 81.54 | 0.8 | 0.99 | 81.16 | 81.97 | 81.14 | 2147686 |
| 1727304000 | 80.74 | 0.29 | 0.36 | 80.75 | 81.32 | 80.54 | 2560267 |
| 1727217600 | 80.45 | -1.01 | -1.24 | 81.5 | 81.75 | 79.96 | 4957300 |
| 1727131200 | 81.46 | 0.61 | 0.75 | 81.1 | 81.85 | 81.09 | 3271787 |
| 1726872000 | 80.85 | -0.24 | -0.30 | 81 | 81.0376 | 80.55 | 9189812 |
| 1726785600 | 81.09 | 1.84 | 2.32 | 80.13 | 81.39 | 79.54 | 4342789 |
| 1726699200 | 79.25 | 0.97 | 1.24 | 78.43 | 79.63 | 78.19 | 4742159 |
| 1726612800 | 78.28 | 0.9 | 1.16 | 77.775 | 78.535 | 77.35 | 3010816 |
| 1726526400 | 77.38 | 1.19 | 1.56 | 76.87 | 77.45 | 76.26 | 2563164 |
| 1726267200 | 76.19 | 0.72 | 0.95 | 76.1 | 76.37 | 75.87 | 2198653 |
| 1726180800 | 75.47 | 0.73 | 0.98 | 74.69 | 75.56 | 74.06 | 2614505 |
| 1726094400 | 74.74 | 0.11 | 0.15 | 74.6 | 74.83 | 73.07 | 2243790 |
| 1726008000 | 74.63 | -0.85 | -1.13 | 74.86 | 75.19 | 73.82 | 2992199 |
| 1725921600 | 75.48 | 1.4 | 1.89 | 74.71 | 75.67 | 74.15 | 3923749 |
| 1725662400 | 74.08 | -2.5 | -3.26 | 76.76 | 76.95 | 73.82 | 4925624 |
| 1725576000 | 76.58 | -0.94 | -1.21 | 77.44 | 77.54 | 76.21 | 2883846 |
| 1725489600 | 77.52 | -0.24 | -0.31 | 78.05 | 78.53 | 77.05 | 3128846 |
| 1725403200 | 77.76 | 0.28 | 0.36 | 77.39 | 77.82 | 76.635 | 2998969 |
| 1725057600 | 77.48 | 0.75 | 0.98 | 76.95 | 77.7 | 76.51 | 4644812 |
| 1724971200 | 76.73 | 0.98 | 1.29 | 76.11 | 76.87 | 75.3 | 2319635 |
| 1724884800 | 75.75 | 0.73 | 0.97 | 75.01 | 76.1 | 75 | 2553889 |
| 1724798400 | 75.02 | 0.28 | 0.37 | 74.97 | 75.39 | 74.63 | 1781080 |
| 1724712000 | 74.74 | 0.4 | 0.54 | 74.72 | 75.32 | 74.48 | 1633878 |
| 1724452800 | 74.34 | 0.49 | 0.66 | 74.23 | 75.07 | 73.99 | 2629535 |
| 1724366400 | 73.85 | 1.04 | 1.43 | 72.79 | 73.89 | 72.79 | 2772457 |
| 1724280000 | 72.81 | 0.09 | 0.12 | 72.94 | 73.06 | 72.41 | 2012801 |
| 1724193600 | 72.72 | -0.53 | -0.72 | 73.02 | 73.18 | 72.4 | 2554102 |
| 1724107200 | 73.25 | 0.2 | 0.27 | 72.89 | 73.53 | 72.83 | 3879694 |
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
