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 | -0.07 | -0.0802844362886 | 87.19 | 87.945 | 85.03 | 798295 | 86.69804711 | CS |
| 4 | 4.05 | 4.87540628386 | 83.07 | 88.49 | 81.4733 | 1051801 | 85.38102872 | CS |
| 12 | -4.88 | -5.30434782609 | 92 | 95.42 | 81.4733 | 1133593 | 88.14886591 | CS |
| 26 | -1.05 | -1.19088125213 | 88.17 | 95.42 | 81.4733 | 1115075 | 88.19845054 | CS |
| 52 | 19.13 | 28.1364906604 | 67.99 | 95.42 | 65.2 | 1132783 | 80.96157444 | CS |
| 156 | 17 | 24.2441528808 | 70.12 | 95.42 | 59.03 | 946695 | 77.14672082 | CS |
| 260 | -11.11 | -11.3101903695 | 98.23 | 105.51 | 59.03 | 980242 | 77.14658563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 87.12 | 0.3 | 0.35 | 86.49 | 87.62 | 85.41 | 1051441 |
| 1738626000 | 86.82 | -0.14 | -0.16 | 85.5 | 87.06 | 85.03 | 777540 |
| 1738366800 | 86.96 | -0.17 | -0.20 | 86.81 | 87.27 | 86.41 | 1136680 |
| 1738280400 | 87.13 | 1.23 | 1.43 | 86.41 | 87.31 | 86.41 | 592825 |
| 1738194000 | 85.9 | -0.59 | -0.68 | 86.39 | 87 | 85.83 | 575967 |
| 1738107600 | 86.49 | -0.99 | -1.13 | 87.19 | 87.945 | 86.03 | 908465 |
| 1738021200 | 87.48 | 1.74 | 2.03 | 86.43 | 87.53 | 84.28 | 1524315 |
| 1737762000 | 85.74 | -0.22 | -0.26 | 84.91 | 86.1 | 84.76 | 1746836 |
| 1737675600 | 85.96 | 0 | 0.00 | 85.96 | 85.96 | 85.96 | 0 |
| 1737589200 | 85.96 | -2.04 | -2.32 | 87.48 | 87.68 | 85.85 | 1155452 |
| 1737502800 | 88 | 1.36 | 1.57 | 87.34 | 88.49 | 87.07 | 1058079 |
| 1737157200 | 86.64 | 0.2 | 0.23 | 86.15 | 87.055 | 86.15 | 751159 |
| 1737070800 | 86.44 | 2.03 | 2.40 | 84 | 86.63 | 84 | 1229604 |
| 1736984400 | 84.41 | 1.17 | 1.41 | 84.52 | 84.83 | 83.79 | 1069871 |
| 1736898000 | 83.24 | 0.7 | 0.85 | 82.66 | 83.7 | 82.54 | 1110902 |
| 1736811600 | 82.54 | 0.78 | 0.95 | 82.14 | 82.95 | 81.4733 | 1047440 |
| 1736552400 | 81.76 | -1.85 | -2.21 | 83.02 | 83.275 | 81.67 | 1256772 |
| 1736379600 | 83.61 | 0.41 | 0.49 | 82.84 | 83.87 | 82.09 | 978292 |
| 1736293200 | 83.2 | 0.11 | 0.13 | 83.07 | 83.96 | 82.785 | 960425 |
| 1736206800 | 83.09 | -1.16 | -1.38 | 83.8 | 83.99 | 82.9 | 1636080 |
| 1735947600 | 84.25 | -0.06 | -0.07 | 84.41 | 85.15 | 84.085 | 770095 |
| 1735861200 | 84.31 | -0.46 | -0.54 | 85.69 | 85.78 | 84.08 | 857886 |
| 1735688400 | 84.77 | -0.03 | -0.04 | 84.84 | 85.3581 | 84.31 | 598984 |
| 1735602000 | 84.8 | -0.15 | -0.18 | 84.5 | 85.1 | 84 | 730218 |
| 1735342800 | 84.95 | -0.49 | -0.57 | 84.77 | 85.8 | 84.751 | 642629 |
| 1735256400 | 85.44 | -0.17 | -0.20 | 85.19 | 85.79 | 84.84 | 798089 |
| 1735077840 | 85.61 | 0.61 | 0.72 | 85.24 | 85.85 | 84.92 | 359421 |
| 1734997200 | 85 | 0.04 | 0.05 | 84.91 | 85.34 | 84.13 | 1087687 |
| 1734738000 | 84.96 | 0.36 | 0.43 | 84.36 | 85.655 | 84.09 | 1900565 |
| 1734651600 | 84.6 | 0.57 | 0.68 | 84.05 | 85.72 | 84.05 | 1269427 |
| 1734565200 | 84.03 | -2.07 | -2.40 | 85.86 | 86.065 | 83.97 | 1330670 |
| 1734478800 | 86.1 | 0.08 | 0.09 | 85.6 | 86.982 | 85.2 | 1232054 |
| 1734392400 | 86.02 | -1.53 | -1.75 | 87.55 | 87.59 | 85.98 | 1372253 |
| 1734133200 | 87.55 | -1.16 | -1.31 | 88.37 | 88.835 | 87.49 | 1008613 |
| 1734046800 | 88.71 | -0.18 | -0.20 | 88.7 | 90.33 | 88.64 | 973813 |
| 1733960400 | 88.89 | -1.36 | -1.51 | 90.6 | 90.6 | 88.673 | 962801 |
| 1733874000 | 90.25 | -0.19 | -0.21 | 90.44 | 90.75 | 88.91 | 1105511 |
| 1733787600 | 90.44 | -1.15 | -1.26 | 91.12 | 91.73 | 90.38 | 1049701 |
| 1733528400 | 91.59 | -0.86 | -0.93 | 92.59 | 93.09 | 91.425 | 746651 |
| 1733442000 | 92.45 | 0.36 | 0.39 | 92.15 | 93.225 | 91.45 | 913097 |
| 1733355600 | 92.09 | 0.81 | 0.89 | 91.34 | 92.74 | 90.7 | 1271337 |
| 1733269200 | 91.28 | -1.14 | -1.23 | 92.7 | 92.99 | 91.25 | 1020839 |
| 1733182800 | 92.42 | -1.28 | -1.37 | 94.2 | 94.2 | 92.15 | 918806 |
| 1732917840 | 93.7 | -0.82 | -0.87 | 94.88 | 95.18 | 93.7 | 507868 |
| 1732750800 | 94.52 | 0.72 | 0.77 | 94.35 | 95.42 | 93.78 | 1180896 |
| 1732664400 | 93.8 | 0.92 | 0.99 | 93.52 | 93.81 | 92.7101 | 1034662 |
| 1732578000 | 92.88 | -0.05 | -0.05 | 93.34 | 94.04 | 92.57 | 1188822 |
| 1732318800 | 92.93 | -0.69 | -0.74 | 94 | 94.3797 | 92.86 | 1297474 |
| 1732232400 | 93.62 | 1.83 | 1.99 | 91.72 | 93.65 | 91.47 | 1073924 |
| 1732146000 | 91.79 | 0.84 | 0.92 | 90.95 | 91.8 | 90.54 | 1269162 |
| 1732059600 | 90.95 | -0.63 | -0.69 | 91.51 | 91.51 | 89.87 | 1371519 |
| 1731973200 | 91.58 | -0.3 | -0.33 | 90.89 | 92.41 | 90.56 | 1707066 |
| 1731714000 | 91.88 | 1.02 | 1.12 | 90.89 | 92.08 | 90.53 | 3586314 |
| 1731627600 | 90.86 | -0.36 | -0.39 | 91.03 | 91.51 | 90.62 | 988592 |
| 1731541200 | 91.22 | 0.3 | 0.33 | 91.41 | 91.595 | 90.53 | 1335614 |
| 1731454800 | 90.92 | -0.99 | -1.08 | 92 | 92.21 | 90.765 | 2234252 |
| 1731368400 | 91.91 | 0.1 | 0.11 | 91.08 | 93.12 | 90.43 | 1424982 |
| 1731109200 | 91.81 | 2.59 | 2.90 | 89.52 | 92.13 | 89.2 | 1873649 |
| 1731022800 | 89.22 | -0.88 | -0.98 | 89.83 | 90.285 | 87.76 | 2071221 |
| 1730936400 | 90.1 | 3.39 | 3.91 | 88 | 92.59 | 88 | 3170484 |
| 1730850000 | 86.71 | 1 | 1.17 | 85.43 | 86.97 | 85.02 | 1334264 |
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
