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 | -11.2209 | -12.6918900577 | 88.41 | 88.55 | 73.8 | 8881570 | 78.20083514 | CS |
| 4 | -1.3909 | -1.77004326801 | 78.58 | 93.8 | 73.8 | 8147303 | 84.7152067 | CS |
| 12 | -5.5309 | -6.68629110251 | 82.72 | 93.8 | 73.8 | 9594759 | 84.6647169 | CS |
| 26 | -60.8109 | -44.0658695652 | 138 | 138.2215 | 73.8 | 7164835 | 95.95291037 | CS |
| 52 | -58.6609 | -43.1806404122 | 135.85 | 148.15 | 73.8 | 5459102 | 108.87875942 | CS |
| 156 | 26.1491 | 51.2325626959 | 51.04 | 148.15 | 47.51 | 3347685 | 99.32739953 | CS |
| 260 | 52.0841 | 207.465046803 | 25.105 | 148.15 | 24.62 | 2492315 | 87.5019253 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 77.15 | 1.26 | 1.66 | 75.73 | 77.55 | 75.24 | 6504617 |
| 1741905600 | 75.89 | 1.1 | 1.47 | 76.02 | 77.34 | 75.4 | 8266084 |
| 1741819200 | 74.79 | -3.32 | -4.25 | 74.32 | 75.34 | 73.8 | 10840744 |
| 1741732800 | 78.11 | -0.84 | -1.06 | 78.91 | 79.27 | 77.0001 | 7428567 |
| 1741646400 | 78.95 | -8.22 | -9.43 | 79.81 | 80.7 | 78.3 | 12597161 |
| 1741390800 | 87.17 | -0.87 | -0.99 | 88.41 | 88.55 | 86.35 | 5236383 |
| 1741304400 | 88.04 | -2.82 | -3.10 | 87.95 | 89.0305 | 87.46 | 5427463 |
| 1741218000 | 90.86 | 3.36 | 3.84 | 91.5 | 91.9 | 90.29 | 8005018 |
| 1741131600 | 87.5 | -1.87 | -2.09 | 88.3 | 88.65 | 86.33 | 5199101 |
| 1741045200 | 89.37 | -1.28 | -1.41 | 90.66 | 90.74 | 89 | 4805787 |
| 1740786000 | 90.65 | 1.43 | 1.60 | 89.86 | 90.715 | 89.38 | 5959801 |
| 1740699600 | 89.22 | -0.33 | -0.37 | 89.09 | 90.19 | 88.91 | 6949236 |
| 1740613200 | 89.55 | -1.4 | -1.54 | 91.03 | 91.12 | 89.28 | 7385451 |
| 1740526800 | 90.95 | 0.36 | 0.40 | 92.22 | 93.8 | 89 | 11460462 |
| 1740440400 | 90.59 | 2.51 | 2.85 | 88.86 | 91.1234 | 88.12 | 10466868 |
| 1740181200 | 88.08 | 4.34 | 5.18 | 88.39 | 89.23 | 85.7401 | 15123756 |
| 1740094800 | 83.74 | 0.34 | 0.41 | 82.93 | 84 | 82.71 | 5071893 |
| 1740008400 | 83.4 | 1.07 | 1.30 | 82.94 | 83.63 | 82.56 | 5936066 |
| 1739922000 | 82.33 | 4.46 | 5.73 | 82.1 | 82.68 | 81.06 | 8708219 |
| 1739576400 | 77.87 | -0.96 | -1.22 | 78.58 | 79.0663 | 77.82 | 9869663 |
| 1739490000 | 78.83 | -2.96 | -3.62 | 79.57 | 80.14 | 78.7 | 10793602 |
| 1739403600 | 81.79 | -1.95 | -2.33 | 81.02 | 82.36 | 80.53 | 6422202 |
| 1739317200 | 83.74 | -0.17 | -0.20 | 83.51 | 84.245 | 82.87 | 5045526 |
| 1739230800 | 83.91 | -2.51 | -2.90 | 85.68 | 85.92 | 83.65 | 9549650 |
| 1738971600 | 86.42 | -0.75 | -0.86 | 88.69 | 88.77 | 86.14 | 8433576 |
| 1738885200 | 87.17 | 1.44 | 1.68 | 86.72 | 88.95 | 86.67 | 10587508 |
| 1738798800 | 85.73 | 3.11 | 3.76 | 86.36 | 87.42 | 85.09 | 14089379 |
| 1738712400 | 82.62 | -0.03 | -0.04 | 81.62 | 83.44 | 81.27 | 10088644 |
| 1738626000 | 82.65 | -1.8 | -2.13 | 82.08 | 83.38 | 82.06 | 5167008 |
| 1738366800 | 84.45 | -0.89 | -1.04 | 84.83 | 85.44 | 84.29 | 6543414 |
| 1738280400 | 85.34 | 1.31 | 1.56 | 84.6 | 86.47 | 83.94 | 5793948 |
| 1738194000 | 84.03 | -1.16 | -1.36 | 85.62 | 85.67 | 83.9 | 6842188 |
| 1738107600 | 85.19 | -2.32 | -2.65 | 86.07 | 86.86 | 84.6 | 9375619 |
| 1738021200 | 87.51 | -0.46 | -0.52 | 85.75 | 88.46 | 85.74 | 10821243 |
| 1737762000 | 87.97 | 7.4 | 9.18 | 89.96 | 89.97 | 86.57 | 26998415 |
| 1737675600 | 80.57 | 0 | 0.00 | 80.57 | 80.57 | 80.57 | 0 |
| 1737589200 | 80.57 | -0.46 | -0.57 | 81.73 | 81.8 | 80.43 | 5663243 |
| 1737502800 | 81.03 | 2.34 | 2.97 | 79.57 | 81.105 | 79.3199 | 8081308 |
| 1737157200 | 78.69 | -4.38 | -5.27 | 79.94 | 80.88 | 78.17 | 21248110 |
| 1737070800 | 83.07 | 0.15 | 0.18 | 82.79 | 83.99 | 82.19 | 6320626 |
| 1736984400 | 82.92 | 1.74 | 2.14 | 83.32 | 83.815 | 82.71 | 9018990 |
| 1736898000 | 81.18 | -3.44 | -4.07 | 82.99 | 83.68 | 80.05 | 13690662 |
| 1736811600 | 84.62 | -1.64 | -1.90 | 84.42 | 84.72 | 83.69 | 7409537 |
| 1736552400 | 86.26 | 0.62 | 0.72 | 87.22 | 87.28 | 85.84 | 6756704 |
| 1736379600 | 85.64 | 2.3 | 2.76 | 85.49 | 85.7999 | 84.68 | 9039859 |
| 1736293200 | 83.34 | -1.69 | -1.99 | 84.11 | 84.81 | 82.64 | 9560339 |
| 1736206800 | 85.03 | -2.62 | -2.99 | 86.18 | 86.2465 | 84.795 | 10471617 |
| 1735947600 | 87.65 | 0.13 | 0.15 | 87.48 | 88.1935 | 87.3875 | 3620818 |
| 1735861200 | 87.52 | 1.5 | 1.74 | 88.02 | 88.51 | 87.185 | 4560993 |
| 1735688400 | 86.02 | 0.29 | 0.34 | 85.4 | 86.05 | 85 | 4203267 |
| 1735602000 | 85.73 | -1.64 | -1.88 | 86.98 | 87.005 | 85.66 | 6105383 |
| 1735342800 | 87.37 | -0.28 | -0.32 | 87.7 | 88.77 | 87.02 | 5902934 |
| 1735256400 | 87.65 | 0.28 | 0.32 | 87.3 | 88.06 | 86.87 | 6309864 |
| 1735077840 | 87.37 | -1.34 | -1.51 | 89.08 | 89.08 | 87.07 | 4775964 |
| 1734997200 | 88.71 | 3.71 | 4.36 | 88.87 | 89.1 | 85.99 | 18972478 |
| 1734738000 | 85 | -18.44 | -17.83 | 82.7 | 86.53 | 81.5 | 53727364 |
| 1734651600 | 103.44 | -2.52 | -2.38 | 103.76 | 104.75 | 102.74 | 5217098 |
| 1734565200 | 105.96 | -2.05 | -1.90 | 108.39 | 109.04 | 105.4759 | 3691270 |
| 1734478800 | 108.01 | -0.04 | -0.04 | 107.88 | 108.99 | 107.76 | 5332715 |
| 1734392400 | 108.05 | 1.1 | 1.03 | 108.96 | 109.88 | 107.87 | 5253795 |
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
