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 | -3.41 | -3.85877560258 | 88.37 | 88.835 | 83.97 | 1242603 | 85.56790444 | CS |
| 4 | -9.04 | -9.6170212766 | 94 | 95.42 | 83.97 | 1072910 | 89.94417829 | CS |
| 12 | -3.89 | -4.37816544738 | 88.85 | 95.42 | 83.97 | 1312945 | 89.33141257 | CS |
| 26 | 10.19 | 13.6284606125 | 74.77 | 95.42 | 74.45 | 1105520 | 87.13142517 | CS |
| 52 | 12.39 | 17.0731707317 | 72.57 | 95.42 | 65.2 | 1148862 | 79.33611201 | CS |
| 156 | 17.8 | 26.503871352 | 67.16 | 95.42 | 59.03 | 942586 | 76.55552574 | CS |
| 260 | -4.54 | -5.07262569832 | 89.5 | 105.51 | 59.03 | 978064 | 77.30592284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763600 | 85.71 | -0.12 | -0.14 | 84.67 | 85.79 | 84.54 | 1422298 |
| 1730500800 | 85.83 | -1.98 | -2.25 | 87.9 | 88.07 | 85.48 | 1116861 |
| 1730414400 | 87.81 | 0.28 | 0.32 | 87.62 | 88.5 | 87.52 | 1215402 |
| 1730328000 | 87.53 | 0.09 | 0.10 | 87.83 | 87.94 | 86.82 | 1719353 |
| 1730241600 | 87.44 | -0.79 | -0.90 | 87.69 | 87.7 | 86.8 | 948398 |
| 1730155200 | 88.23 | 0.03 | 0.03 | 88.5 | 88.8 | 88.12 | 575089 |
| 1729896000 | 88.2 | -1.41 | -1.57 | 90 | 90 | 88.03 | 767267 |
| 1729809600 | 89.61 | 0.3 | 0.34 | 89.35 | 89.77 | 89.01 | 1258740 |
| 1729723200 | 89.31 | 1.19 | 1.35 | 88.09 | 89.35 | 87.82 | 1651337 |
| 1729636800 | 88.12 | 0.66 | 0.75 | 87 | 88.25 | 86.79 | 1544453 |
| 1729550400 | 87.46 | -0.46 | -0.52 | 88.22 | 88.22 | 86.93 | 1060148 |
| 1729291200 | 87.92 | 0.83 | 0.95 | 87.1 | 88.14 | 86.4 | 2483152 |
| 1729204800 | 87.09 | -0.49 | -0.56 | 87.65 | 87.66 | 86.96 | 1486561 |
| 1729118400 | 87.58 | 0.53 | 0.61 | 87.51 | 87.88 | 87.1 | 1947740 |
| 1729032000 | 87.05 | 0.52 | 0.60 | 87.12 | 87.83 | 86.85 | 1247713 |
| 1728945600 | 86.53 | 0.63 | 0.73 | 85.75 | 86.84 | 85.75 | 954386 |
| 1728686400 | 85.9 | 0.38 | 0.44 | 85.7 | 86.2 | 85.6 | 840079 |
| 1728600000 | 85.52 | -0.67 | -0.78 | 86.44 | 86.69 | 85.325 | 660297 |
| 1728513600 | 86.19 | -0.5 | -0.58 | 86.62 | 86.8825 | 85.67 | 673422 |
| 1728427200 | 86.69 | -0.42 | -0.48 | 87.59 | 87.59 | 86.62 | 782973 |
| 1728340800 | 87.11 | -0.87 | -0.99 | 87.7 | 87.74 | 86.66 | 755816 |
| 1728081600 | 87.98 | -1.55 | -1.73 | 88.32 | 88.85 | 87.235 | 1373119 |
| 1727995200 | 89.53 | -0.3 | -0.33 | 90.09 | 90.15 | 89.22 | 1051285 |
| 1727908800 | 89.83 | -0.68 | -0.75 | 89.86 | 90.86 | 89.54 | 891864 |
| 1727822400 | 90.51 | 1.92 | 2.17 | 88.89 | 90.91 | 88.64 | 1812509 |
| 1727736000 | 88.59 | 0.32 | 0.36 | 88.48 | 89.77 | 88.21 | 1622262 |
| 1727476800 | 88.27 | -0.18 | -0.20 | 88.85 | 89.17 | 88.2 | 1774907 |
| 1727390400 | 88.45 | -0.5 | -0.56 | 88.63 | 89.29 | 88.16 | 1170717 |
| 1727304000 | 88.95 | -0.29 | -0.32 | 89.75 | 89.95 | 88.7 | 1299921 |
| 1727217600 | 89.24 | -0.96 | -1.06 | 89.51 | 90.71 | 89.19 | 807393 |
| 1727131200 | 90.2 | -0.08 | -0.09 | 90.73 | 90.99 | 90.19 | 934669 |
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
