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 | -4.315 | -4.56010568032 | 94.625 | 95.475 | 90.31 | 1167035 | 91.76882218 | CS |
| 4 | -8.25 | -8.37053571429 | 98.56 | 99.79 | 90.31 | 867996 | 95.33705627 | CS |
| 12 | 10.06 | 12.5358255452 | 80.25 | 99.79 | 78.08 | 871972 | 89.12694134 | CS |
| 26 | 12.73 | 16.408868265 | 77.58 | 99.79 | 70.375 | 864792 | 84.19147791 | CS |
| 52 | 24.51 | 37.2492401216 | 65.8 | 99.79 | 60.84 | 991436 | 78.52979528 | CS |
| 156 | 29.73 | 49.0756025091 | 60.58 | 99.79 | 48.65 | 1167744 | 64.55341892 | CS |
| 260 | 46.84 | 107.75247297 | 43.47 | 99.79 | 25.92 | 909048 | 62.37760082 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 90.51 | -0.35 | -0.39 | 90.63 | 91.66 | 90.38 | 2237801 |
| 1734651600 | 90.86 | 0.03 | 0.03 | 91.43 | 92.2 | 90.66 | 1143785 |
| 1734565200 | 90.83 | -2.79 | -2.98 | 93.53 | 93.63 | 90.82 | 758536 |
| 1734478800 | 93.62 | -1.39 | -1.46 | 94.41 | 94.82 | 93.33 | 934975 |
| 1734392400 | 95.01 | 0.14 | 0.15 | 94.87 | 95.475 | 94.27 | 853993 |
| 1734133200 | 94.87 | -0.73 | -0.76 | 95.54 | 95.955 | 94.445 | 425723 |
| 1734046800 | 95.6 | -0.41 | -0.43 | 96.16 | 96.34 | 95.15 | 472498 |
| 1733960400 | 96.01 | -0.14 | -0.15 | 96.44 | 96.85 | 95.79 | 608125 |
| 1733874000 | 96.15 | -1.22 | -1.25 | 97.22 | 97.32 | 95.64 | 545700 |
| 1733787600 | 97.37 | 0.53 | 0.55 | 96.89 | 97.59 | 96.37 | 801986 |
| 1733528400 | 96.84 | -0.75 | -0.77 | 97.95 | 98.05 | 96.69 | 478301 |
| 1733442000 | 97.59 | -0.6 | -0.61 | 98.23 | 98.54 | 97.55 | 440294 |
| 1733355600 | 98.19 | 0.71 | 0.73 | 97.71 | 98.94 | 97.3 | 1211273 |
| 1733269200 | 97.48 | 0.34 | 0.35 | 97.24 | 98.16 | 96.57 | 1559756 |
| 1733182800 | 97.14 | -0.62 | -0.63 | 98.05 | 98.395 | 96.2 | 1390806 |
| 1732917840 | 97.76 | 0.08 | 0.08 | 98.1 | 98.55 | 97.74 | 308786 |
| 1732750800 | 97.68 | -0.11 | -0.11 | 98.16 | 98.16 | 96.825 | 612088 |
| 1732664400 | 97.79 | -0.71 | -0.72 | 97.58 | 98.82 | 96.87 | 786015 |
| 1732578000 | 98.5 | 0.69 | 0.71 | 98.23 | 99.79 | 98.11 | 1070034 |
| 1732318800 | 97.81 | 2.47 | 2.59 | 95.98 | 97.83 | 95.625 | 1136282 |
| 1732232400 | 95.34 | 1.6 | 1.71 | 94.25 | 95.65 | 93.44 | 706871 |
| 1732146000 | 93.74 | 0.14 | 0.15 | 93.61 | 93.74 | 92.735 | 485130 |
| 1732059600 | 93.6 | -0.53 | -0.56 | 93.21 | 94.46 | 92.01 | 973364 |
| 1731973200 | 94.13 | 1.37 | 1.48 | 92.67 | 94.7 | 92.25 | 1225927 |
| 1731714000 | 92.76 | 0.4 | 0.43 | 91.73 | 93.85 | 91.73 | 956543 |
| 1731627600 | 92.36 | 1.2 | 1.32 | 91.45 | 92.88 | 91.09 | 964528 |
| 1731541200 | 91.16 | -1.71 | -1.84 | 93.55 | 93.55 | 90.89 | 701000 |
| 1731454800 | 92.87 | -0.83 | -0.89 | 93.35 | 93.986 | 92.55 | 617493 |
| 1731368400 | 93.7 | 1.84 | 2.00 | 92.46 | 94.85 | 92.31 | 1510683 |
| 1731109200 | 91.86 | 2.52 | 2.82 | 86.56 | 93.185 | 85.55 | 1554292 |
| 1731022800 | 89.34 | -0.01 | -0.01 | 89.75 | 89.91 | 88.45 | 775350 |
| 1730936400 | 89.35 | 2.72 | 3.14 | 88 | 89.57 | 86.72 | 844882 |
| 1730850000 | 86.63 | 1.23 | 1.44 | 85.4 | 87.12 | 85.22 | 729107 |
| 1730763600 | 85.4 | 0.3 | 0.35 | 84.97 | 85.89 | 84.91 | 551534 |
| 1730500800 | 85.1 | 0.36 | 0.42 | 84.94 | 85.48 | 84.31 | 567025 |
| 1730414400 | 84.74 | -1.47 | -1.71 | 85.68 | 85.68 | 84.41 | 853433 |
| 1730328000 | 86.21 | -0.43 | -0.50 | 85.81 | 86.82 | 85.68 | 461769 |
| 1730241600 | 86.64 | 0.55 | 0.64 | 85.9 | 86.87 | 85.21 | 480795 |
| 1730155200 | 86.09 | 1.15 | 1.35 | 85.42 | 86.54 | 85.18 | 576320 |
| 1729896000 | 84.94 | 0.33 | 0.39 | 84.88 | 85.29 | 84.41 | 518833 |
| 1729809600 | 84.61 | -1.04 | -1.21 | 85.15 | 85.37 | 83.84 | 625720 |
| 1729723200 | 85.65 | -0.63 | -0.73 | 85.99 | 86.37 | 85.08 | 554554 |
| 1729636800 | 86.28 | -0.01 | -0.01 | 85.7 | 86.68 | 85.46 | 916533 |
| 1729550400 | 86.29 | 5.18 | 6.39 | 81 | 87.14 | 80.98 | 1649018 |
| 1729291200 | 81.11 | 0.57 | 0.71 | 80.99 | 81.28 | 80.42 | 1318657 |
| 1729204800 | 80.54 | 1.83 | 2.32 | 78.9 | 80.63 | 78.9 | 1018944 |
| 1729118400 | 78.71 | -2.09 | -2.59 | 81.14 | 81.14 | 78.55 | 834050 |
| 1729032000 | 80.8 | -0.25 | -0.31 | 81 | 81.43 | 80.26 | 1592245 |
| 1728945600 | 81.05 | 0.97 | 1.21 | 80.28 | 81.35 | 79.855 | 964586 |
| 1728686400 | 80.08 | 0.61 | 0.77 | 79.46 | 80.5875 | 79.46 | 522172 |
| 1728600000 | 79.47 | -1.33 | -1.65 | 80.71 | 80.71 | 79.27 | 727775 |
| 1728513600 | 80.8 | -0.56 | -0.69 | 81.46 | 81.46 | 80.025 | 527188 |
| 1728427200 | 81.36 | 1.01 | 1.26 | 80.84 | 81.38 | 80.3 | 818185 |
| 1728340800 | 80.35 | -0.86 | -1.06 | 80.9 | 80.9 | 79.46 | 891403 |
| 1728081600 | 81.21 | 1.12 | 1.40 | 80.6 | 81.28 | 79.9 | 902070 |
| 1727995200 | 80.09 | 0.08 | 0.10 | 79.74 | 80.24 | 79.16 | 971931 |
| 1727908800 | 80.01 | -0.03 | -0.04 | 80 | 81.13 | 79.91 | 780323 |
| 1727822400 | 80.04 | -0.45 | -0.56 | 80.5 | 80.85 | 79.36 | 1054516 |
| 1727736000 | 80.49 | 0.21 | 0.26 | 80.25 | 80.49 | 78.08 | 1390185 |
| 1727476800 | 80.28 | -0.41 | -0.51 | 80.8 | 81.43 | 79.93 | 892771 |
| 1727390400 | 80.69 | -1.44 | -1.75 | 82.23 | 82.23 | 80.58 | 1102891 |
| 1727304000 | 82.13 | -2.07 | -2.46 | 84.6 | 84.6 | 82.12 | 712171 |
| 1727217600 | 84.2 | -0.17 | -0.20 | 84.75 | 84.81 | 83.61 | 594561 |
| 1727131200 | 84.37 | -0.04 | -0.05 | 84.19 | 84.66 | 83.785 | 755642 |
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
