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 | 3.17 | 3.86208576998 | 82.08 | 87.72 | 81.22 | 161044 | 84.81339251 | CS |
| 4 | -1.88 | -2.15769539768 | 87.13 | 90.44 | 81.12 | 256232 | 86.16763334 | CS |
| 12 | 0.38 | 0.447743607871 | 84.87 | 90.44 | 78.09 | 189835 | 84.52830025 | CS |
| 26 | -6.07 | -6.64695575996 | 91.32 | 98.52 | 78.09 | 154829 | 86.58833414 | CS |
| 52 | -25.36 | -22.9274025857 | 110.61 | 124.11 | 78.09 | 134493 | 94.76024708 | CS |
| 156 | 4.06 | 5.00061583939 | 81.19 | 124.11 | 54.9023 | 103042 | 84.94263216 | CS |
| 260 | 27.01 | 46.3770604396 | 58.24 | 124.11 | 46.64 | 89162 | 80.41643962 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 85.2 | 0.58 | 0.69 | 85.03 | 85.65 | 84.31 | 190056 |
| 1741646400 | 84.62 | -1.91 | -2.21 | 86 | 87.72 | 84.53 | 173887 |
| 1741390800 | 86.53 | 2.3 | 2.73 | 84.4 | 87.06 | 83.955 | 169941 |
| 1741304400 | 84.23 | 1.2 | 1.45 | 82.5 | 84.4 | 81.51 | 126937 |
| 1741218000 | 83.03 | 1.18 | 1.44 | 82.08 | 83.35 | 81.22 | 144397 |
| 1741131600 | 81.85 | -0.75 | -0.91 | 81.6 | 83.23 | 81.12 | 373381 |
| 1741045200 | 82.6 | -3.96 | -4.57 | 86.69 | 87.2 | 82.36 | 365271 |
| 1740786000 | 86.56 | 1.53 | 1.80 | 85.33 | 86.87 | 84.9 | 196112 |
| 1740699600 | 85.03 | -0.94 | -1.09 | 85.45 | 86.51 | 85.03 | 233665 |
| 1740613200 | 85.97 | -1.64 | -1.87 | 88.02 | 88.02 | 85.79 | 166288 |
| 1740526800 | 87.61 | 0.29 | 0.33 | 87.54 | 88.63 | 86.715 | 164804 |
| 1740440400 | 87.32 | 0.46 | 0.53 | 87.07 | 88.715 | 86.51 | 209620 |
| 1740181200 | 86.86 | -2.3 | -2.58 | 89.93 | 89.93 | 86.175 | 319016 |
| 1740094800 | 89.16 | 0.52 | 0.59 | 88.04 | 89.385 | 86.71 | 339663 |
| 1740008400 | 88.64 | 2.62 | 3.05 | 84.83 | 90.44 | 84.83 | 733184 |
| 1739922000 | 86.02 | -1.46 | -1.67 | 87.99 | 89.46 | 83.26 | 345895 |
| 1739576400 | 87.48 | -0.75 | -0.85 | 89.18 | 89.97 | 87.27 | 176257 |
| 1739490000 | 88.23 | 1.1 | 1.26 | 87.93 | 88.32 | 86.954 | 85925 |
| 1739403600 | 87.13 | -1.14 | -1.29 | 87.13 | 88.37 | 86.13 | 354106 |
| 1739317200 | 88.27 | 0.54 | 0.62 | 87.59 | 88.74 | 87.2 | 150168 |
| 1739230800 | 87.73 | 1.31 | 1.52 | 86.86 | 88.38 | 86.4 | 262200 |
| 1738971600 | 86.42 | 0.84 | 0.98 | 85.28 | 87.46 | 84.55 | 205088 |
| 1738885200 | 85.58 | -0.76 | -0.88 | 87.05 | 87.05 | 84.49 | 88105 |
| 1738798800 | 86.34 | 1.31 | 1.54 | 84.82 | 86.46 | 84.82 | 86819 |
| 1738712400 | 85.03 | 1.05 | 1.25 | 83.55 | 85.27 | 83.55 | 71534 |
| 1738626000 | 83.98 | -1.54 | -1.80 | 83.36 | 85.29 | 82.23 | 227070 |
| 1738366800 | 85.52 | -1.48 | -1.70 | 86.96 | 87.14 | 85.015 | 129512 |
| 1738280400 | 87 | 0.99 | 1.15 | 86.66 | 88.54 | 86.47 | 90442 |
| 1738194000 | 86.01 | 0.35 | 0.41 | 85.45 | 86.82 | 85.45 | 115288 |
| 1738107600 | 85.66 | -0.6 | -0.70 | 85.85 | 86.565 | 84.32 | 104135 |
| 1738021200 | 86.26 | -0.4 | -0.46 | 86.6 | 87.895 | 85.96 | 102468 |
| 1737762000 | 86.66 | 0.38 | 0.44 | 86.53 | 86.71 | 85.74 | 94959 |
| 1737675600 | 86.28 | 0 | 0.00 | 86.28 | 86.28 | 86.28 | 0 |
| 1737589200 | 86.28 | -0.72 | -0.83 | 86.86 | 87.67 | 85.875 | 72746 |
| 1737502800 | 87 | 1.82 | 2.14 | 85.87 | 87.16 | 85.585 | 117258 |
| 1737157200 | 85.18 | 0.65 | 0.77 | 85.6 | 85.691 | 84.165 | 89957 |
| 1737070800 | 84.53 | 0.47 | 0.56 | 84.2 | 84.6 | 83.49 | 137489 |
| 1736984400 | 84.06 | 0.76 | 0.91 | 86.14 | 86.14 | 83.71 | 85282 |
| 1736898000 | 83.3 | 1.11 | 1.35 | 83.1 | 83.885 | 81.275 | 141265 |
| 1736811600 | 82.19 | 2.46 | 3.09 | 79.33 | 82.2 | 79.09 | 275353 |
| 1736552400 | 79.73 | -0.28 | -0.35 | 78.09 | 79.99 | 78.09 | 190814 |
| 1736379600 | 80.01 | -0.31 | -0.39 | 80.17 | 80.36 | 78.57 | 228041 |
| 1736293200 | 80.32 | -0.98 | -1.21 | 82.05 | 82.05 | 79.7 | 142877 |
| 1736206800 | 81.3 | -0.92 | -1.12 | 82.21 | 83.295 | 80.8125 | 126510 |
| 1735947600 | 82.22 | 1.13 | 1.39 | 81.89 | 82.37 | 80.89 | 100256 |
| 1735861200 | 81.09 | -0.44 | -0.54 | 82 | 82.58 | 80.68 | 227606 |
| 1735688400 | 81.53 | 0.2 | 0.25 | 81.57 | 82.48 | 81.29 | 93211 |
| 1735602000 | 81.33 | 0.55 | 0.68 | 80.59 | 81.5816 | 79.6758 | 85701 |
| 1735342800 | 80.78 | -0.74 | -0.91 | 80.72 | 81.8212 | 80.22 | 86210 |
| 1735256400 | 81.52 | 0.88 | 1.09 | 79.76 | 81.615 | 79.76 | 91101 |
| 1735077840 | 80.64 | 0.37 | 0.46 | 79.92 | 80.88 | 79.25 | 85783 |
| 1734997200 | 80.27 | -0.02 | -0.02 | 80.66 | 80.66 | 79.35 | 115444 |
| 1734738000 | 80.29 | -1.42 | -1.74 | 80.9 | 82.135 | 79.715 | 780040 |
| 1734651600 | 81.71 | 1.13 | 1.40 | 80.94 | 83.43 | 80.94 | 167018 |
| 1734565200 | 80.58 | -3.36 | -4.00 | 84.87 | 85.27 | 80.03 | 214939 |
| 1734478800 | 83.94 | -0.92 | -1.08 | 84.07 | 84.81 | 83.42 | 171359 |
| 1734392400 | 84.86 | 0.81 | 0.96 | 84.05 | 85.25 | 83.7838 | 212130 |
| 1734133200 | 84.05 | -0.07 | -0.08 | 83.67 | 85.43 | 83.36 | 214516 |
| 1734046800 | 84.12 | -0.78 | -0.92 | 84.51 | 85.355 | 83.55 | 375448 |
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
