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 | -1.8921 | -2.12882538254 | 88.88 | 93.425 | 84.68 | 1228624 | 88.90020428 | CS |
| 4 | -7.5421 | -7.97852533587 | 94.53 | 109.07 | 65 | 2568962 | 93.25307746 | CS |
| 12 | -74.4721 | -46.1241793633 | 161.46 | 205.5 | 65 | 2338358 | 111.31325835 | CS |
| 26 | -42.5121 | -32.8278764479 | 129.5 | 205.5 | 65 | 1497804 | 121.64360267 | CS |
| 52 | 2.9079 | 3.45849191246 | 84.08 | 205.5 | 65 | 1218620 | 121.39872591 | CS |
| 156 | 56.8479 | 188.612806901 | 30.14 | 205.5 | 28.96 | 814398 | 89.43793801 | CS |
| 260 | 61.5279 | 241.66496465 | 25.46 | 205.5 | 23.48 | 773898 | 87.62345782 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 86.6 | -2.83 | -3.16 | 88.81 | 89.0025 | 86.44 | 1192670 |
| 1783636800 | 89.43 | -0.07 | -0.08 | 91.9 | 93.425 | 89.255 | 1083493 |
| 1783550400 | 89.5 | 2.53 | 2.91 | 86.7 | 89.88 | 85.52 | 1237432 |
| 1783464000 | 86.97 | -3.23 | -3.58 | 90.85 | 90.85 | 84.68 | 1451192 |
| 1783377600 | 90.2 | 2 | 2.27 | 88.88 | 91.17 | 88.4 | 1142380 |
| 1783032000 | 88.2 | -4.74 | -5.10 | 93.01 | 94.5 | 87.05 | 1374025 |
| 1782945600 | 92.94 | -6.18 | -6.23 | 97 | 97 | 92.28 | 1429316 |
| 1782859200 | 99.12 | 1.88 | 1.93 | 97.03 | 99.29 | 94.79 | 1308924 |
| 1782772800 | 97.24 | 4.13 | 4.44 | 96.37 | 98.07 | 92.83 | 1419042 |
| 1782513600 | 93.11 | -2.27 | -2.38 | 94.11 | 98.53 | 92.01 | 8121659 |
| 1782427200 | 95.38 | 2.69 | 2.90 | 93.8 | 96.47 | 90.565 | 1876429 |
| 1782340800 | 92.69 | 7.74 | 9.11 | 84.06 | 96.11 | 83.45 | 5808226 |
| 1782254400 | 84.95 | -23.39 | -21.59 | 66.25 | 86.58 | 65 | 9907916 |
| 1782168000 | 108.34 | 7.04 | 6.95 | 102.44 | 109.07 | 100.26 | 2614832 |
| 1781822400 | 101.3 | -0.36 | -0.35 | 103.22 | 104.81 | 100.09 | 1769380 |
| 1781736000 | 101.66 | -1.61 | -1.56 | 104.18 | 105.62 | 101.47 | 1008433 |
| 1781649600 | 103.27 | 1.93 | 1.90 | 103 | 106.795 | 102.58 | 1470745 |
| 1781563200 | 101.34 | 2.69 | 2.73 | 102 | 103.1189 | 96.27 | 1445545 |
| 1781304000 | 98.65 | 4.15 | 4.39 | 94.53 | 99.98 | 93.195 | 1772414 |
| 1781217600 | 94.5 | 0.62 | 0.66 | 94.5 | 96.246 | 87.4 | 4296209 |
| 1781131200 | 93.88 | -10.02 | -9.64 | 103.08 | 104.01 | 93.27 | 3520016 |
| 1781044800 | 103.9 | -18.92 | -15.40 | 117.56 | 119.64 | 100.1 | 5613556 |
| 1780958400 | 122.82 | 0.98 | 0.80 | 123.81 | 125.96 | 118.7 | 1709541 |
| 1780699200 | 121.84 | -5.79 | -4.54 | 127.22 | 130 | 121.79 | 1722534 |
| 1780612800 | 127.63 | 1.31 | 1.04 | 123.96 | 128.47 | 122 | 1482299 |
| 1780526400 | 126.32 | 2.01 | 1.62 | 122.45 | 128 | 119.85 | 1264180 |
| 1780440000 | 124.31 | 2.87 | 2.36 | 122.855 | 125.22 | 120.25 | 1328606 |
| 1780353600 | 121.44 | -4.34 | -3.45 | 123.2 | 125.58 | 120.35 | 1312176 |
| 1780094400 | 125.78 | -0.83 | -0.66 | 128.44 | 128.44999 | 120.07 | 1850473 |
| 1780008000 | 126.61 | -4.02 | -3.08 | 129.91999 | 130.725 | 124.4 | 2066514 |
| 1779921600 | 130.63 | 1.27 | 0.98 | 130.49 | 135.66999 | 125.45 | 2457859 |
| 1779835200 | 129.36 | 11.81 | 10.05 | 119.25 | 130.22999 | 117.8 | 4056191 |
| 1779489600 | 117.55 | 7.55 | 6.86 | 110.83 | 119.95 | 107.505 | 2632916 |
| 1779403200 | 110 | 3.31 | 3.10 | 106.39 | 110.5482 | 104.7846 | 1463632 |
| 1779316800 | 106.69 | 1.99 | 1.90 | 107.15 | 109.16 | 106.33 | 1090858 |
| 1779230400 | 104.7 | -3.93 | -3.62 | 107 | 108.49 | 103.575 | 2097949 |
| 1779144000 | 108.63 | -4.7 | -4.15 | 111.72 | 112.5 | 107.56 | 1344703 |
| 1778884800 | 113.33 | -2.19 | -1.90 | 113.73 | 114.98 | 111.11 | 1346288 |
| 1778798400 | 115.52 | 2.58 | 2.28 | 113.48 | 118.78 | 113.4 | 1604581 |
| 1778712000 | 112.94 | -0.36 | -0.32 | 113.7 | 116.19 | 111.18 | 2017913 |
| 1778625600 | 113.3 | -1.09 | -0.95 | 112.67 | 115.97 | 111 | 2612174 |
| 1778539200 | 114.39 | 9.59 | 9.15 | 106.36 | 116.07 | 105.425 | 3395433 |
| 1778280000 | 104.8 | -3.18 | -2.94 | 109 | 110.01 | 103.84 | 3178967 |
| 1778193600 | 107.98 | 6.75 | 6.67 | 102.06 | 110.61 | 101.555 | 5377519 |
| 1778107200 | 101.23 | -101.69 | -50.11 | 128.38999 | 133.85 | 98.09 | 13158438 |
| 1778020800 | 202.92 | 17.37 | 9.36 | 194.73 | 205.5 | 193.24 | 2382197 |
| 1777934400 | 185.55 | 5.2 | 2.88 | 181.42 | 187.1 | 177.2 | 1281437 |
| 1777675200 | 180.35 | -0.8 | -0.44 | 181.66 | 184 | 176.97 | 1039004 |
| 1777588800 | 181.15 | 15.08 | 9.08 | 171 | 181.39 | 169.665 | 1082743 |
| 1777502400 | 166.07 | -2.87 | -1.70 | 168.52 | 170.93 | 165.91 | 516297 |
| 1777416000 | 168.94 | -4.06 | -2.35 | 169.43 | 170.21 | 163.88999 | 592833 |
| 1777329600 | 173 | 1.4 | 0.82 | 172 | 174.83 | 168.59 | 451309 |
| 1777070400 | 171.6 | -0.93 | -0.54 | 173.73 | 175.57 | 170.1937 | 379674 |
| 1776984000 | 172.53 | 0.9 | 0.52 | 173.52 | 176.675 | 170.03 | 959312 |
| 1776897600 | 171.63 | 6.96 | 4.23 | 167.77 | 171.78 | 166.52 | 745394 |
| 1776811200 | 164.66999 | -0.05 | -0.03 | 165.24 | 167 | 162.94 | 645111 |
| 1776724800 | 164.72 | -0.09 | -0.05 | 166.38999 | 166.55 | 160.41 | 582218 |
| 1776465600 | 164.81 | 6.95 | 4.40 | 161.46 | 167.49 | 160.01 | 2386216 |
| 1776379200 | 157.86 | -4.66 | -2.87 | 162.5 | 163.4237 | 156.57499 | 704419 |
| 1776292800 | 162.52 | -3.71 | -2.23 | 162.6 | 165.22999 | 160.62 | 506884 |
| 1776206400 | 166.22999 | 2.33 | 1.42 | 165.19999 | 166.365 | 162.49 | 534133 |
| 1776120000 | 163.9 | 2.76 | 1.71 | 160 | 164.93 | 159.5 | 608039 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
