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 | -2 | -1.78571428571 | 112 | 113.9799 | 107.765 | 825404 | 111.96668263 | CS |
| 4 | 12.255 | 12.5377257149 | 97.745 | 113.9799 | 96.63 | 931461 | 107.61199991 | CS |
| 12 | 10.97 | 11.0774512774 | 99.03 | 113.9799 | 92.37 | 1077181 | 102.04657799 | CS |
| 26 | 32.29 | 41.5519238193 | 77.71 | 113.9799 | 70.1 | 1324520 | 98.07415668 | CS |
| 52 | 60.95 | 124.260958206 | 49.05 | 113.9799 | 45.85 | 1199279 | 83.66685156 | CS |
| 156 | 109.6393 | 30396.2572775 | 0.3607 | 113.9799 | 0.3607 | 596910 | 69.49611214 | CS |
| 260 | 109.6393 | 30396.2572775 | 0.3607 | 113.9799 | 0.3607 | 356910 | 69.49611214 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 111.81 | -1.91 | -1.68 | 113.81 | 115.2 | 111.63 | 729683 |
| 1738280400 | 113.72 | 1.94 | 1.74 | 112.78 | 113.9799 | 111.4 | 868671 |
| 1738194000 | 111.78 | -0.19 | -0.17 | 111.79 | 112.3 | 110.63 | 692844 |
| 1738107600 | 111.97 | 0.43 | 0.39 | 111.85 | 113.2499 | 111 | 830408 |
| 1738021200 | 111.54 | 0.92 | 0.83 | 108.94 | 112.24 | 107.765 | 1021906 |
| 1737762000 | 110.62 | -1.03 | -0.92 | 112 | 112.74 | 110.21 | 713189 |
| 1737675600 | 111.65 | 0 | 0.00 | 111.65 | 111.65 | 111.65 | 0 |
| 1737589200 | 111.65 | 1.62 | 1.47 | 110.61 | 111.65 | 109.26 | 811739 |
| 1737502800 | 110.03 | 0.71 | 0.65 | 109.99 | 112 | 106.7 | 904822 |
| 1737157200 | 109.32 | 0.46 | 0.42 | 109.42 | 110.28 | 108.14 | 569470 |
| 1737070800 | 108.86 | 1.64 | 1.53 | 109.34 | 110.17 | 108.16 | 977189 |
| 1736984400 | 107.22 | 1.46 | 1.38 | 108.75 | 110.715 | 106.46 | 962283 |
| 1736898000 | 105.76 | 1.43 | 1.37 | 104.73 | 108.01 | 103.28 | 1147246 |
| 1736811600 | 104.33 | -3.74 | -3.46 | 106.62 | 108.6 | 103.78 | 1315175 |
| 1736552400 | 108.07 | 5.85 | 5.72 | 101.575 | 108.38 | 100.77 | 1686970 |
| 1736379600 | 102.22 | -0.23 | -0.22 | 101.18 | 102.48 | 99.7 | 662995 |
| 1736293200 | 102.45 | -0.21 | -0.20 | 103.34 | 103.78 | 100.66 | 607736 |
| 1736206800 | 102.66 | 4.1 | 4.16 | 101.29 | 103.48 | 100.99 | 1413393 |
| 1735947600 | 98.56 | 1.5 | 1.55 | 97.745 | 98.86 | 96.63 | 648795 |
| 1735861200 | 97.06 | -0.3 | -0.31 | 97.99 | 98.35 | 95.915 | 545284 |
| 1735688400 | 97.36 | 1.63 | 1.70 | 96.34 | 97.7 | 95.755 | 688916 |
| 1735602000 | 95.73 | -1.52 | -1.56 | 96.07 | 96.845 | 94.52 | 650342 |
| 1735342800 | 97.25 | -1.29 | -1.31 | 98.035 | 98.825 | 96.07 | 517471 |
| 1735256400 | 98.54 | 0.64 | 0.65 | 96.59 | 99.62 | 96.2 | 480888 |
| 1735077840 | 97.9 | 1.93 | 2.01 | 95.71 | 98 | 95.71 | 351456 |
| 1734997200 | 95.97 | 0.65 | 0.68 | 95.35 | 96.875 | 94.5 | 595778 |
| 1734738000 | 95.32 | 0.14 | 0.15 | 93.52 | 97.67 | 93.24 | 1606853 |
| 1734651600 | 95.18 | 0.26 | 0.27 | 96.58 | 97.88 | 94.54 | 964873 |
| 1734565200 | 94.92 | -5.97 | -5.92 | 100.795 | 100.89 | 94.19 | 2094481 |
| 1734478800 | 100.89 | -0.77 | -0.76 | 101.12 | 103.56 | 99.98 | 616936 |
| 1734392400 | 101.66 | 1.99 | 2.00 | 100.42 | 103.18 | 99.8963 | 868733 |
| 1734133200 | 99.67 | -1.37 | -1.36 | 102.23 | 102.95 | 99.1 | 632029 |
| 1734046800 | 101.04 | -0.59 | -0.58 | 101.425 | 102.44 | 100.56 | 775203 |
| 1733960400 | 101.63 | 2.2 | 2.21 | 100.135 | 103.36 | 99.67 | 815269 |
| 1733874000 | 99.43 | -0.78 | -0.78 | 99.32 | 101.895 | 99.06 | 837214 |
| 1733787600 | 100.21 | -0.66 | -0.65 | 101.36 | 102.63 | 98.05 | 1075369 |
| 1733528400 | 100.87 | -0.8 | -0.79 | 103.71 | 103.74 | 99.16 | 1087585 |
| 1733442000 | 101.67 | -3.78 | -3.58 | 101.88 | 104.46 | 100.74 | 2001233 |
| 1733355600 | 105.45 | 6.58 | 6.66 | 100.405 | 106.59 | 100.1598 | 1902769 |
| 1733269200 | 98.87 | 0.54 | 0.55 | 99.37 | 99.97 | 98.34 | 622351 |
| 1733182800 | 98.33 | -2.22 | -2.21 | 100.52 | 102.7 | 98.3 | 862855 |
| 1732917840 | 100.55 | 2.48 | 2.53 | 98.65 | 100.83 | 98.65 | 321140 |
| 1732750800 | 98.07 | -1.2 | -1.21 | 99.84 | 99.95 | 97.45 | 898875 |
| 1732664400 | 99.27 | -3.44 | -3.35 | 101.495 | 101.82 | 98.47 | 970759 |
| 1732578000 | 102.71 | 4.37 | 4.44 | 99.98 | 103.6803 | 99.59 | 1438062 |
| 1732318800 | 98.34 | -2.1 | -2.09 | 99.41 | 99.42 | 96.32 | 1761995 |
| 1732232400 | 100.44 | 5.22 | 5.48 | 93.78 | 100.67 | 92.37 | 2166474 |
| 1732146000 | 95.22 | -3.66 | -3.70 | 98.12 | 98.21 | 94.33 | 2224929 |
| 1732059600 | 98.88 | -0.58 | -0.58 | 98.34 | 100.6459 | 98.34 | 941520 |
| 1731973200 | 99.46 | -1.42 | -1.41 | 100.11 | 100.94 | 98.1001 | 1409242 |
| 1731714000 | 100.88 | -0.42 | -0.41 | 100.5 | 101.39 | 100 | 950742 |
| 1731627600 | 101.3 | -0.81 | -0.79 | 102.56 | 102.56 | 100.03 | 781573 |
| 1731541200 | 102.11 | 0.4 | 0.39 | 102.49 | 103.43 | 101.1 | 1273523 |
| 1731454800 | 101.71 | -2.56 | -2.46 | 104.51 | 104.51 | 100.48 | 1322443 |
| 1731368400 | 104.27 | -0.02 | -0.02 | 105.63 | 105.63 | 101.47 | 2367589 |
| 1731109200 | 104.29 | 8.34 | 8.69 | 99.03 | 104.42 | 99.03 | 2910169 |
| 1731022800 | 95.95 | 3.85 | 4.18 | 93.93 | 96.73 | 93.7619 | 2838235 |
| 1730936400 | 92.1 | -1.9 | -2.02 | 89.745 | 92.63 | 85.95 | 4645761 |
| 1730850000 | 94 | 2.75 | 3.01 | 91.825 | 94.63 | 91.825 | 2136285 |
| 1730763600 | 91.25 | 2.13 | 2.39 | 89.79 | 92 | 89.616 | 2391588 |
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
