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 | 12.5246 | 13.7210780018 | 91.28 | 103.88 | 85.67 | 4200318 | 95.81144225 | DR |
| 4 | 12.8046 | 14.070989011 | 91 | 103.88 | 80.8 | 3634993 | 90.1678392 | DR |
| 12 | 18.8046 | 22.1230588235 | 85 | 103.88 | 80.8 | 4130702 | 89.24631672 | DR |
| 26 | -27.7254 | -21.0791454421 | 131.53 | 148.26 | 77.05 | 4984660 | 99.04307684 | DR |
| 52 | -46.1954 | -30.7969333333 | 150 | 199.3 | 77.05 | 4710643 | 126.8106701 | DR |
| 156 | 45.1046 | 76.8391822828 | 58.7 | 199.3 | 34.35 | 5451072 | 87.8134309 | DR |
| 260 | -170.1054 | -62.1026614581 | 273.91 | 372.6999 | 34.35 | 5647936 | 102.19826398 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 103.3 | 0.97 | 0.95 | 104.34 | 105.9 | 102.52 | 7393395 |
| 1782945600 | 102.33 | 6.5 | 6.78 | 96.89 | 103.3 | 95.775 | 6201139 |
| 1782859200 | 95.83 | 2.88 | 3.10 | 91.83 | 96.16 | 90.16 | 6323801 |
| 1782772800 | 92.95 | 1.62 | 1.77 | 92.05 | 94.8409 | 91.19 | 2744418 |
| 1782513600 | 91.33 | 2.32 | 2.61 | 87.14 | 91.44 | 85.67 | 2715776 |
| 1782427200 | 89.01 | -3.74 | -4.03 | 91.28 | 92.28 | 88.04 | 3017083 |
| 1782340800 | 92.75 | 0.96 | 1.05 | 90.9 | 95.66 | 89.97 | 3387710 |
| 1782254400 | 91.79 | 2.75 | 3.09 | 87.26 | 92.38 | 87 | 3239786 |
| 1782168000 | 89.04 | -2.24 | -2.45 | 90.01 | 90.5 | 88.74 | 2752367 |
| 1781822400 | 91.28 | 0.44 | 0.48 | 91 | 92.26 | 89.155 | 3538606 |
| 1781736000 | 90.84 | 4.03 | 4.64 | 88.54 | 93.76 | 88.25 | 4942464 |
| 1781649600 | 86.81 | 0.15 | 0.17 | 88.49 | 90.29 | 86.21 | 3228611 |
| 1781563200 | 86.66 | 3.72 | 4.49 | 85.6 | 88.23 | 85.33 | 3895874 |
| 1781304000 | 82.94 | -2.75 | -3.21 | 86.11 | 86.65 | 82.665 | 3427196 |
| 1781217600 | 85.69 | 3.25 | 3.94 | 82.13 | 85.71 | 80.8 | 2721016 |
| 1781131200 | 82.44 | -2.43 | -2.86 | 83.91 | 84.2 | 81.32 | 4106177 |
| 1781044800 | 84.87 | 0.38 | 0.45 | 84.75 | 85.76 | 82.23 | 3008357 |
| 1780958400 | 84.49 | -2.07 | -2.39 | 85.735 | 85.9825 | 83.56 | 2937308 |
| 1780699200 | 86.56 | -5.53 | -6.00 | 91.2 | 91.62 | 85.8 | 4356488 |
| 1780612800 | 92.09 | 2.63 | 2.94 | 91 | 93.55 | 90 | 2521320 |
| 1780526400 | 89.46 | -3.68 | -3.95 | 92.79 | 93.505 | 88.07 | 5488501 |
| 1780440000 | 93.14 | -2.11 | -2.22 | 95.35 | 96.5 | 92.62 | 2778281 |
| 1780353600 | 95.25 | 4.72 | 5.21 | 91.99 | 97.8 | 91.98 | 3912932 |
| 1780094400 | 90.53 | -1.41 | -1.53 | 91.09 | 92.12 | 88.88 | 5716416 |
| 1780008000 | 91.94 | -1.52 | -1.63 | 92 | 93.19 | 90.88 | 3547884 |
| 1779921600 | 93.46 | 4.44 | 4.99 | 89.1 | 94.36 | 88.5 | 3586806 |
| 1779835200 | 89.02 | 1.75 | 2.01 | 88.45 | 90.59 | 87.6 | 3367503 |
| 1779489600 | 87.27 | -1.69 | -1.90 | 89.34 | 91.79 | 86.0237 | 2714168 |
| 1779403200 | 88.96 | 2.41 | 2.78 | 85.715 | 88.98 | 84.63 | 3119357 |
| 1779316800 | 86.55 | -0.73 | -0.84 | 87.8 | 87.8 | 84.69 | 4488582 |
| 1779230400 | 87.28 | -1.01 | -1.14 | 88.15 | 88.875 | 86.002 | 3231405 |
| 1779144000 | 88.29 | 0.06 | 0.07 | 87.605 | 89.974 | 86.35 | 3571114 |
| 1778884800 | 88.23 | -0.1 | -0.11 | 88.19 | 90.27 | 87.72 | 4226228 |
| 1778798400 | 88.33 | -5.19 | -5.55 | 93 | 93.1 | 87.4 | 4858746 |
| 1778712000 | 93.52 | -2.5 | -2.60 | 98.57 | 99.973 | 92.8935 | 10080889 |
| 1778625600 | 96.02 | 11.15 | 13.14 | 94.49 | 98.0965 | 90.25 | 14991730 |
| 1778539200 | 84.87 | -1.86 | -2.14 | 84.82 | 85.33 | 81.84 | 11006621 |
| 1778280000 | 86.73 | -1.91 | -2.15 | 86.56 | 87.79 | 84.68 | 4004162 |
| 1778193600 | 88.64 | -1.38 | -1.53 | 90.425 | 91.97 | 88.545 | 4338183 |
| 1778107200 | 90.02 | 5.54 | 6.56 | 86.25 | 90.04 | 86.2 | 3804332 |
| 1778020800 | 84.48 | -0.93 | -1.09 | 86.08 | 86.11 | 83.51 | 2692643 |
| 1777934400 | 85.41 | -0.79 | -0.92 | 86.2 | 87.47 | 84.37 | 2132939 |
| 1777675200 | 86.2 | 1.32 | 1.56 | 86.03 | 86.605 | 85.32 | 2654842 |
| 1777588800 | 84.88 | 1.67 | 2.01 | 82.87 | 85.52 | 82.322 | 2887510 |
| 1777502400 | 83.21 | -2.63 | -3.06 | 85.89 | 86.6 | 81.88 | 3901841 |
| 1777416000 | 85.84 | 0.35 | 0.41 | 84.99 | 86.78 | 84.41 | 3525804 |
| 1777329600 | 85.49 | 0.05 | 0.06 | 85.39 | 86.49 | 84.47 | 2916269 |
| 1777070400 | 85.44 | 2.09 | 2.51 | 83.5 | 85.84 | 83 | 3281304 |
| 1776984000 | 83.35 | -2.94 | -3.41 | 84.98 | 84.98 | 82.04 | 3384053 |
| 1776897600 | 86.29 | -0.54 | -0.62 | 86.75 | 87.74 | 84.25 | 7161568 |
| 1776811200 | 86.83 | -2.51 | -2.81 | 89.51 | 89.89 | 86.61 | 3344246 |
| 1776724800 | 89.34 | -1.99 | -2.18 | 90.65 | 90.875 | 88.605 | 4187226 |
| 1776465600 | 91.33 | 0.93 | 1.03 | 92.13 | 93.44 | 89.47 | 3789175 |
| 1776379200 | 90.4 | 0.07 | 0.08 | 92.86 | 93.32 | 89.81 | 3165631 |
| 1776292800 | 90.33 | 4.73 | 5.53 | 86.49 | 91.075 | 85.89 | 4763883 |
| 1776206400 | 85.6 | -0.81 | -0.94 | 87 | 90.1999 | 85.35 | 4713167 |
| 1776120000 | 86.41 | 0.49 | 0.57 | 84.6 | 87.35 | 83.69 | 3162827 |
| 1775860800 | 85.92 | 0.46 | 0.54 | 86.76 | 86.85 | 84.62 | 3377697 |
| 1775774400 | 85.46 | 0.15 | 0.18 | 85 | 85.55 | 82.3556 | 2637798 |
| 1775688000 | 85.31 | 3.95 | 4.85 | 89 | 92.5 | 85.03 | 5205058 |
| 1775601600 | 81.36 | -0.93 | -1.13 | 82.22 | 82.53 | 80.3 | 1839317 |
| 1775515200 | 82.29 | 0.01 | 0.01 | 82.51 | 84.42 | 81.96 | 2062099 |
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.
