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 | -6.68 | -6.18919670157 | 107.93 | 108.095 | 100.61 | 1150491 | 104.43736889 | CS |
| 4 | -5.055 | -4.75518555101 | 106.305 | 110.71 | 100.61 | 1146731 | 107.3348271 | CS |
| 12 | 3.25 | 3.31632653061 | 98 | 110.71 | 94.25 | 1389385 | 101.6104306 | CS |
| 26 | 21.87 | 27.5510204082 | 79.38 | 110.71 | 72.63 | 1493158 | 91.29440632 | CS |
| 52 | 29.82 | 41.7471650567 | 71.43 | 110.71 | 68.08 | 1495247 | 84.62012973 | CS |
| 156 | 32.13 | 46.484375 | 69.12 | 110.71 | 38.55 | 1436316 | 65.11960178 | CS |
| 260 | 55.71 | 122.33201581 | 45.54 | 110.71 | 22.01 | 1324474 | 61.10233342 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 101.95 | 0.97 | 0.96 | 100.8 | 102.49 | 100.45 | 2851626 |
| 1734651600 | 100.98 | -0.19 | -0.19 | 101.7 | 102.63 | 100.61 | 1233984 |
| 1734565200 | 101.17 | -4.32 | -4.10 | 106.02 | 106.1 | 101.1 | 1158716 |
| 1734478800 | 105.49 | -2.3 | -2.13 | 107.46 | 107.515 | 105.291 | 1169668 |
| 1734392400 | 107.79 | 0.63 | 0.59 | 107.16 | 108.07 | 106.79 | 1174375 |
| 1734133200 | 107.16 | -1.13 | -1.04 | 107.81 | 108.32 | 106.48 | 1070429 |
| 1734046800 | 108.29 | -0.92 | -0.84 | 109.13 | 109.72 | 107.66 | 1009204 |
| 1733960400 | 109.21 | 1.34 | 1.24 | 108.88 | 109.86 | 108.615 | 1059766 |
| 1733874000 | 107.87 | -0.37 | -0.34 | 108.59 | 109.15 | 106.97 | 1617080 |
| 1733787600 | 108.24 | 0.13 | 0.12 | 108.44 | 109.2 | 107.27 | 1113691 |
| 1733528400 | 108.11 | 0.05 | 0.05 | 108.66 | 109.01 | 107.74 | 678113 |
| 1733442000 | 108.06 | -0.7 | -0.64 | 108.76 | 109.16 | 107.8605 | 943900 |
| 1733355600 | 108.76 | -0.07 | -0.06 | 108.62 | 109.43 | 107.88 | 1101341 |
| 1733269200 | 108.83 | -0.09 | -0.08 | 109.34 | 109.455 | 108.13 | 900326 |
| 1733182800 | 108.92 | -0.07 | -0.06 | 109.14 | 109.31 | 107.88 | 1303653 |
| 1732917840 | 108.99 | 0.03 | 0.03 | 108.92 | 109.73 | 108.68 | 636089 |
| 1732750800 | 108.96 | -0.15 | -0.14 | 109.99 | 110.71 | 108.76 | 925026 |
| 1732664400 | 109.11 | 1.17 | 1.08 | 108.17 | 109.19 | 107.42 | 1286350 |
| 1732578000 | 107.94 | 1.01 | 0.94 | 107.79 | 109.305 | 107.12 | 2505426 |
| 1732318800 | 106.93 | 0.88 | 0.83 | 106.39 | 107.21 | 106.06 | 1155218 |
| 1732232400 | 106.05 | 1.88 | 1.80 | 104.27 | 106.5 | 104 | 1220562 |
| 1732146000 | 104.17 | -0.58 | -0.55 | 105.1 | 105.48 | 103.57 | 1012925 |
| 1732059600 | 104.75 | -1.12 | -1.06 | 104.71 | 105.25 | 103.85 | 981121 |
| 1731973200 | 105.87 | -0.05 | -0.05 | 106 | 106.25 | 105.19 | 653401 |
| 1731714000 | 105.92 | 0.06 | 0.06 | 105.31 | 106.37 | 104.7 | 1161022 |
| 1731627600 | 105.86 | -0.46 | -0.43 | 106.22 | 106.63 | 105.18 | 1234072 |
| 1731541200 | 106.32 | 2.24 | 2.15 | 104.65 | 107.78 | 104.635 | 1361240 |
| 1731454800 | 104.08 | -1.55 | -1.47 | 105.39 | 105.5745 | 103.9 | 844562 |
| 1731368400 | 105.63 | 1.28 | 1.23 | 105.34 | 106.257 | 105.205 | 949416 |
| 1731109200 | 104.35 | 1.41 | 1.37 | 102.62 | 105.01 | 102.27 | 1367799 |
| 1731022800 | 102.94 | 0.04 | 0.04 | 103.02 | 103.74 | 102.12 | 1173014 |
| 1730936400 | 102.9 | 0.61 | 0.60 | 108 | 108 | 100.774 | 2006339 |
| 1730850000 | 102.29 | 2.64 | 2.65 | 99.65 | 102.35 | 99.28 | 1390423 |
| 1730763600 | 99.65 | 1.18 | 1.20 | 99.05 | 101.29 | 98.73 | 1619324 |
| 1730500800 | 98.47 | -0.65 | -0.66 | 99.67 | 100.26 | 98.25 | 2286148 |
| 1730414400 | 99.12 | -0.25 | -0.25 | 98.85 | 99.87 | 98.1 | 2966891 |
| 1730328000 | 99.37 | 0.27 | 0.27 | 98.81 | 99.88 | 98.43 | 1067473 |
| 1730241600 | 99.1 | 0.11 | 0.11 | 98.02 | 99.555 | 96.96 | 1374696 |
| 1730155200 | 98.99 | 0.03 | 0.03 | 99.65 | 100.32 | 98.56 | 1100820 |
| 1729896000 | 98.96 | -0.43 | -0.43 | 100 | 100.9999 | 98.64 | 1213440 |
| 1729809600 | 99.39 | 1.39 | 1.42 | 98.62 | 99.71 | 97.54 | 1870825 |
| 1729723200 | 98 | -0.32 | -0.33 | 98 | 98.245 | 96.64 | 1485892 |
| 1729636800 | 98.32 | -0.04 | -0.04 | 98.6 | 99.955 | 96.65 | 2792483 |
| 1729550400 | 98.36 | -0.68 | -0.69 | 98.905 | 99.62 | 98.135 | 1566394 |
| 1729291200 | 99.04 | -0.25 | -0.25 | 99.19 | 99.42 | 98.34 | 1445864 |
| 1729204800 | 99.29 | -0.19 | -0.19 | 99.61 | 99.86 | 98.69 | 771550 |
| 1729118400 | 99.48 | 0.99 | 1.01 | 99.02 | 99.95 | 98.75 | 1386979 |
| 1729032000 | 98.49 | -0.33 | -0.33 | 99.18 | 99.565 | 98.18 | 1424154 |
| 1728945600 | 98.82 | 1.19 | 1.22 | 97.89 | 98.96 | 97.0263 | 1422106 |
| 1728686400 | 97.63 | 1.39 | 1.44 | 96.48 | 97.98 | 96.48 | 1776779 |
| 1728600000 | 96.24 | -0.75 | -0.77 | 96.37 | 96.68 | 95.72 | 2608110 |
| 1728513600 | 96.99 | 0.57 | 0.59 | 96.67 | 97.46 | 96.5 | 620297 |
| 1728427200 | 96.42 | 0.6 | 0.63 | 95.96 | 96.962 | 95.855 | 1816584 |
| 1728340800 | 95.82 | -0.06 | -0.06 | 95.14 | 96.23 | 94.63 | 601428 |
| 1728081600 | 95.88 | 0.33 | 0.35 | 96.4 | 96.52 | 94.86 | 1398240 |
| 1727995200 | 95.55 | 0.55 | 0.58 | 94.43 | 95.885 | 94.25 | 2064585 |
| 1727908800 | 95 | -1.81 | -1.87 | 96.38 | 96.91 | 94.94 | 2629774 |
| 1727822400 | 96.81 | -0.98 | -1.00 | 97.97 | 98.24 | 96.23 | 1396082 |
| 1727736000 | 97.79 | 0.8 | 0.82 | 96.72 | 97.86 | 96.01 | 2436160 |
| 1727476800 | 96.99 | -0.54 | -0.55 | 98 | 98.2 | 96.75 | 2166979 |
| 1727390400 | 97.53 | 1.07 | 1.11 | 97.67 | 98.23 | 96.97 | 1163857 |
| 1727304000 | 96.46 | -0.16 | -0.17 | 97.23 | 97.4554 | 96.38 | 1201949 |
| 1727217600 | 96.62 | 0.67 | 0.70 | 96.09 | 96.83 | 95.63 | 1177497 |
| 1727131200 | 95.95 | 1.15 | 1.21 | 95.33 | 96.295 | 94.72 | 1083676 |
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
