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 | 0.2 | 0.231481481481 | 86.4 | 87.95 | 85.66 | 153171 | 86.39785394 | CS |
| 4 | 0.12 | 0.138760407031 | 86.48 | 88 | 85.23 | 157200 | 86.258425 | CS |
| 12 | 41.1 | 90.3296703297 | 45.5 | 91.85 | 42.1 | 267386 | 81.53756738 | CS |
| 26 | 19.05 | 28.2013323464 | 67.55 | 91.85 | 36.65 | 226713 | 65.28897507 | CS |
| 52 | 37.25 | 75.4812563323 | 49.35 | 106.8199 | 36.65 | 211232 | 68.4441565 | CS |
| 156 | 0.2 | 0.231481481481 | 86.4 | 106.8199 | 7.5 | 538040 | 45.80872367 | CS |
| 260 | -195.295 | -69.2793415988 | 281.895 | 287.7 | 7.5 | 612397 | 67.50260835 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 86.6 | -0.15 | -0.17 | 87.61 | 88.17 | 86.5775 | 172391 |
| 1737157200 | 86.75 | 0.59 | 0.68 | 86.8 | 87.95 | 86.25 | 195089 |
| 1737070800 | 86.16 | -0.54 | -0.62 | 86.93 | 87.5 | 86.09 | 154114 |
| 1736984400 | 86.7 | 0.75 | 0.87 | 86.84 | 87 | 86.0801 | 114611 |
| 1736898000 | 85.95 | 0.29 | 0.34 | 86.4 | 86.6 | 85.66 | 148871 |
| 1736811600 | 85.66 | -0.09 | -0.10 | 85.62 | 86.81 | 85.23 | 140536 |
| 1736552400 | 85.75 | -0.69 | -0.80 | 86 | 86.62 | 85.44 | 297749 |
| 1736379600 | 86.44 | 0.68 | 0.79 | 85.85 | 86.605 | 85.65 | 190500 |
| 1736293200 | 85.76 | -0.49 | -0.57 | 86.51 | 86.7 | 85.65 | 269718 |
| 1736206800 | 86.25 | -0.54 | -0.62 | 86.5 | 87.4817 | 86.15 | 162915 |
| 1735947600 | 86.79 | 0.58 | 0.67 | 86.19 | 86.94 | 86.115 | 88869 |
| 1735861200 | 86.21 | 0.2 | 0.23 | 86.4 | 87.39 | 86.05 | 130871 |
| 1735688400 | 86.01 | -0.29 | -0.34 | 86.67 | 86.89 | 86.01 | 120011 |
| 1735602000 | 86.3 | -0.28 | -0.32 | 86.09 | 87.25 | 85.83 | 93123 |
| 1735342800 | 86.58 | -0.82 | -0.94 | 86.73 | 87.1 | 86 | 206879 |
| 1735256400 | 87.4 | 0.76 | 0.88 | 86.44 | 88 | 86.25 | 115314 |
| 1735077840 | 86.64 | 0.39 | 0.45 | 86.48 | 87.05 | 85.96 | 100260 |
| 1734997200 | 86.25 | -0.5 | -0.58 | 86.3 | 86.74 | 85.91 | 189685 |
| 1734738000 | 86.75 | -0.12 | -0.14 | 86.05 | 88.077 | 86.05 | 418907 |
| 1734651600 | 86.87 | 0.73 | 0.85 | 85.93 | 88.83 | 85.93 | 303512 |
| 1734565200 | 86.14 | -0.11 | -0.13 | 87.45 | 87.697 | 85.75 | 343320 |
| 1734478800 | 86.25 | 0.21 | 0.24 | 86.68 | 87.94 | 85.75 | 229587 |
| 1734392400 | 86.04 | -1.34 | -1.53 | 87.68 | 89 | 86 | 300690 |
| 1734133200 | 87.38 | 1.13 | 1.31 | 86.03 | 88.07 | 85.65 | 816956 |
| 1734046800 | 86.25 | -0.93 | -1.07 | 87.18 | 88.5 | 86.02 | 513321 |
| 1733960400 | 87.18 | -0.84 | -0.95 | 89 | 89.05 | 87 | 723390 |
| 1733874000 | 88.02 | 11.01 | 14.30 | 86.75 | 89.98 | 86.3 | 1668514 |
| 1733787600 | 77.01 | -9.52 | -11.00 | 86.24 | 86.4584 | 76.79 | 203276 |
| 1733528400 | 86.53 | 0.67 | 0.78 | 87.5 | 87.9541 | 85.305 | 119807 |
| 1733442000 | 85.86 | -3.21 | -3.60 | 88.83 | 89.775 | 85.86 | 158486 |
| 1733355600 | 89.07 | 3.19 | 3.71 | 86.78 | 89.855 | 85.78 | 189115 |
| 1733269200 | 85.88 | -0.96 | -1.11 | 86.26 | 86.5 | 82.26 | 239318 |
| 1733182800 | 86.84 | -4.86 | -5.30 | 91.56 | 92.03 | 85.7 | 247059 |
| 1732917840 | 91.7 | 5.14 | 5.94 | 88.36 | 91.85 | 86.6 | 175575 |
| 1732750800 | 86.56 | -0.08 | -0.09 | 88.99 | 90 | 84.17 | 180697 |
| 1732664400 | 86.64 | -0.01 | -0.01 | 84.22 | 87.39 | 82.98 | 143390 |
| 1732578000 | 86.65 | -0.53 | -0.61 | 88.4 | 89.7152 | 83.77 | 205570 |
| 1732318800 | 87.18 | 6.94 | 8.65 | 80.99 | 87.39 | 80.175 | 182921 |
| 1732232400 | 80.24 | 1.73 | 2.20 | 80.11 | 82.95 | 77.19 | 137761 |
| 1732146000 | 78.51 | -4.6 | -5.53 | 82.02 | 82.6 | 78.04 | 96605 |
| 1732059600 | 83.11 | 2.12 | 2.62 | 79.49 | 86.12 | 78.79 | 187869 |
| 1731973200 | 80.99 | 2.02 | 2.56 | 79.02 | 81.39 | 77.33 | 189362 |
| 1731714000 | 78.97 | -1.14 | -1.42 | 80 | 80.6197 | 77.355 | 283703 |
| 1731627600 | 80.11 | -4.26 | -5.05 | 85.05 | 85.2 | 79.37 | 277512 |
| 1731541200 | 84.37 | -2.18 | -2.52 | 87.75 | 90.55 | 84.08 | 302655 |
| 1731454800 | 86.55 | 4.97 | 6.09 | 79.19 | 86.89 | 78.755 | 290840 |
| 1731368400 | 81.58 | 0.66 | 0.82 | 81.1 | 83.35 | 75.955 | 418800 |
| 1731109200 | 80.92 | 11.68 | 16.87 | 69.25 | 81.09 | 69.17 | 505101 |
| 1731022800 | 69.24 | 13.78 | 24.85 | 55.2 | 70 | 52.8715 | 856233 |
| 1730936400 | 55.46 | 8.67 | 18.53 | 50.89 | 55.63 | 49.18 | 538575 |
| 1730850000 | 46.79 | 2.55 | 5.76 | 44.32 | 48.145 | 44.32 | 159672 |
| 1730763600 | 44.24 | 1.52 | 3.56 | 42.35 | 44.26 | 42.1 | 146540 |
| 1730500800 | 42.72 | -0.25 | -0.58 | 43.6 | 44.29 | 42.1 | 113255 |
| 1730414400 | 42.97 | -0.46 | -1.06 | 43.46 | 43.5 | 42.14 | 127743 |
| 1730328000 | 43.43 | -0.54 | -1.23 | 43.96 | 45.27 | 43.355 | 81360 |
| 1730241600 | 43.97 | -2.14 | -4.64 | 45.91 | 45.91 | 43.825 | 118818 |
| 1730155200 | 46.11 | 0.67 | 1.47 | 46.01 | 47.265 | 45.65 | 103231 |
| 1729896000 | 45.44 | 0.15 | 0.33 | 46.08 | 48.035 | 45.21 | 158468 |
| 1729809600 | 45.29 | 0.11 | 0.24 | 46.42 | 47.5 | 44.54 | 122094 |
| 1729723200 | 45.18 | -1.98 | -4.20 | 46.75 | 46.75 | 44.23 | 142287 |
| 1729636800 | 47.16 | 0.21 | 0.45 | 46.81 | 47.76 | 45.74 | 91029 |
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
