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 | 1.4109 | 1.46693699314 | 96.18 | 97.99 | 94.8 | 21428 | 97.00372752 | CS |
| 4 | 2.2459 | 2.35555089412 | 95.345 | 99.5 | 94.64 | 28831 | 97.17759098 | CS |
| 12 | 20.4859 | 26.5688347059 | 77.105 | 99.5 | 74.53 | 40313 | 90.68568597 | CS |
| 26 | 24.8709 | 34.2009075908 | 72.72 | 99.5 | 69.8 | 36681 | 82.1309789 | CS |
| 52 | 20.2209 | 26.1353237689 | 77.37 | 99.5 | 69.58 | 40980 | 79.30169018 | CS |
| 156 | 15.5909 | 19.0132926829 | 82 | 99.5 | 59.99 | 33048 | 76.06035415 | CS |
| 260 | 7.0509 | 7.78760768721 | 90.54 | 117.87 | 59.99 | 32080 | 80.50562495 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 97.73 | 1.06 | 1.10 | 97 | 97.75 | 96.19 | 15382 |
| 1738712400 | 96.67 | -0.53 | -0.55 | 97 | 97.17 | 96.34 | 17578 |
| 1738626000 | 97.2 | 1.03 | 1.07 | 94.8 | 97.25 | 94.8 | 33897 |
| 1738366800 | 96.17 | -1.13 | -1.16 | 97.86 | 97.86 | 96.015 | 21020 |
| 1738280400 | 97.3 | 1.43 | 1.49 | 96.18 | 97.725 | 95.671 | 22845 |
| 1738194000 | 95.87 | -1.07 | -1.10 | 96.535 | 97.496408 | 95.7214 | 26296 |
| 1738107600 | 96.94 | -1.6 | -1.62 | 98.45 | 98.45 | 96.63 | 27410 |
| 1738021200 | 98.54 | 0.55 | 0.56 | 96.26 | 99.5 | 96.26 | 39058 |
| 1737762000 | 97.99 | -0.17 | -0.17 | 99 | 99 | 97.91 | 25453 |
| 1737675600 | 98.16 | 0 | 0.00 | 98.16 | 98.16 | 98.16 | 0 |
| 1737589200 | 98.16 | -1.05 | -1.06 | 99.45 | 99.45 | 97.39 | 26015 |
| 1737502800 | 99.21 | 1.74 | 1.79 | 97.39 | 99.39 | 97.3322 | 29587 |
| 1737157200 | 97.47 | 0.59 | 0.61 | 96.97 | 97.99 | 96.7396 | 30292 |
| 1737070800 | 96.88 | -0.39 | -0.40 | 97 | 97.05 | 96.15 | 22336 |
| 1736984400 | 97.27 | 0.17 | 0.18 | 97.91 | 97.995 | 96.7701 | 49156 |
| 1736898000 | 97.1 | 0.59 | 0.61 | 97.1 | 98.375 | 96.385 | 33280 |
| 1736811600 | 96.51 | 1.24 | 1.30 | 94.92 | 96.565 | 94.64 | 30610 |
| 1736552400 | 95.27 | -1.32 | -1.37 | 94.73 | 96.01 | 94.73 | 44642 |
| 1736379600 | 96.59 | 1.51 | 1.59 | 95.09 | 97.14 | 94.64 | 45640 |
| 1736293200 | 95.08 | -0.93 | -0.97 | 95.87 | 96.83 | 94.45 | 52426 |
| 1736206800 | 96.01 | -0.1 | -0.10 | 96.05 | 96.88 | 95.31 | 42691 |
| 1735947600 | 96.11 | -0.51 | -0.53 | 96.47 | 96.51 | 95.665 | 44551 |
| 1735861200 | 96.62 | -1.8 | -1.83 | 98.55 | 98.83 | 96.2 | 61101 |
| 1735688400 | 98.42 | 1.04 | 1.07 | 97.46 | 99.07 | 97.23 | 42394 |
| 1735602000 | 97.38 | 0.18 | 0.19 | 97.39 | 97.623 | 96 | 32748 |
| 1735342800 | 97.2 | 0.01 | 0.01 | 97.06 | 97.7 | 95.58 | 30371 |
| 1735256400 | 97.19 | 1.5 | 1.57 | 95.25 | 97.19 | 94.6 | 22215 |
| 1735077840 | 95.69 | 1.69 | 1.80 | 94.53 | 96.32 | 93.46 | 31296 |
| 1734997200 | 94 | 0.55 | 0.59 | 94.07 | 94.38 | 93.16 | 42815 |
| 1734738000 | 93.45 | 0.7 | 0.75 | 91.71 | 93.8116 | 91.71 | 173489 |
| 1734651600 | 92.75 | 1.19 | 1.30 | 92.34 | 92.92 | 91.4 | 58360 |
| 1734565200 | 91.56 | -1.44 | -1.55 | 93.87 | 93.87 | 91.37 | 61188 |
| 1734478800 | 93 | -0.58 | -0.62 | 92.29 | 93.7 | 92.29 | 39437 |
| 1734392400 | 93.58 | 0.6 | 0.65 | 93.1 | 93.58 | 92.25 | 27668 |
| 1734133200 | 92.98 | 0.86 | 0.93 | 92.39 | 93.105 | 91.1 | 32317 |
| 1734046800 | 92.12 | -0.38 | -0.41 | 92.95 | 93.0612 | 91.635 | 34635 |
| 1733960400 | 92.5 | 1.25 | 1.37 | 91.28 | 92.6843 | 90.75 | 54216 |
| 1733874000 | 91.25 | 0.75 | 0.83 | 90.5 | 91.6688 | 89.665 | 47151 |
| 1733787600 | 90.5 | 1.96 | 2.21 | 88.99 | 91.74 | 88.75 | 68030 |
| 1733528400 | 88.54 | 2.94 | 3.43 | 85.9 | 88.54 | 85.9 | 47852 |
| 1733442000 | 85.6 | 0.21 | 0.25 | 85.61 | 86.4399 | 84.62 | 38155 |
| 1733355600 | 85.39 | 2.25 | 2.71 | 84.04 | 85.88 | 83.15 | 39357 |
| 1733269200 | 83.14 | -0.64 | -0.76 | 83.65 | 83.6962 | 81.32 | 50926 |
| 1733182800 | 83.78 | 4.06 | 5.09 | 82.31 | 85.39 | 81.5 | 88081 |
| 1732917840 | 79.72 | 1.14 | 1.45 | 78.5 | 80 | 78.5 | 24639 |
| 1732750800 | 78.58 | 0.06 | 0.08 | 78.73 | 79.7 | 78.18 | 37537 |
| 1732664400 | 78.52 | -0.75 | -0.95 | 79.44 | 79.58 | 77.6818 | 35424 |
| 1732578000 | 79.27 | 0.6 | 0.76 | 79.02 | 80.66 | 79.02 | 47199 |
| 1732318800 | 78.67 | 2.15 | 2.81 | 76.39 | 79.32 | 76.05 | 60892 |
| 1732232400 | 76.52 | 0.97 | 1.28 | 75.24 | 77.9699 | 75.24 | 35959 |
| 1732146000 | 75.55 | 0.1 | 0.13 | 74.98 | 75.76 | 74.53 | 26729 |
| 1732059600 | 75.45 | -0.2 | -0.26 | 75.42 | 76.11 | 74.81 | 29863 |
| 1731973200 | 75.65 | -0.4 | -0.53 | 76.02 | 76.6985 | 75.29 | 30211 |
| 1731714000 | 76.05 | -0.53 | -0.69 | 76.98 | 77.47 | 75.89 | 37619 |
| 1731627600 | 76.58 | -0.49 | -0.64 | 77.73 | 77.73 | 75.7 | 38315 |
| 1731541200 | 77.07 | 1.2 | 1.58 | 76.5 | 79.865 | 76.46 | 57642 |
| 1731454800 | 75.87 | -2.38 | -3.04 | 77.5 | 78.71 | 75.66 | 57615 |
| 1731368400 | 78.25 | 1.86 | 2.43 | 76.87 | 78.67 | 76.02 | 49760 |
| 1731109200 | 76.39 | 1.07 | 1.42 | 75.2 | 76.89 | 75.2 | 36060 |
| 1731022800 | 75.32 | -1.88 | -2.44 | 76.76 | 76.8 | 75.02 | 31381 |
| 1730936400 | 77.2 | 3.67 | 4.99 | 76 | 77.9502 | 76 | 37269 |
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
