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 | -3.03 | -4.01377665916 | 75.49 | 77.49 | 71.47 | 1245042 | 74.2614617 | CS |
| 4 | -18.44 | -20.2860286029 | 90.9 | 93.37 | 71.47 | 1011336 | 80.98686453 | CS |
| 12 | -27.5 | -27.5110044018 | 99.96 | 114.12 | 71.47 | 962451 | 91.67712786 | CS |
| 26 | 21.96 | 43.4851485149 | 50.5 | 114.12 | 49.7 | 1280854 | 85.16860528 | CS |
| 52 | 28.25 | 63.899570233 | 44.21 | 114.12 | 43.51 | 1227673 | 68.71870563 | CS |
| 156 | 9.46 | 15.0158730159 | 63 | 114.12 | 27.15 | 1226686 | 59.20839688 | CS |
| 260 | 42.79 | 144.21975059 | 29.67 | 114.12 | 23.02 | 1035960 | 57.4368449 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 72.46 | -0.14 | -0.19 | 72.41 | 74.58 | 71.47 | 1574005 |
| 1782859200 | 72.6 | -1.93 | -2.59 | 74.66 | 76.845 | 72.48 | 1512739 |
| 1782772800 | 74.53 | -1.83 | -2.40 | 76.26 | 77.315 | 74.5 | 1075364 |
| 1782513600 | 76.36 | -0.97 | -1.25 | 76.41 | 77.405 | 74.94 | 1309920 |
| 1782427200 | 77.33 | 1.81 | 2.40 | 75.49 | 77.49 | 74.52 | 753184 |
| 1782340800 | 75.52 | -3.02 | -3.85 | 76.31 | 76.85 | 74.77 | 1142079 |
| 1782254400 | 78.54 | -1.38 | -1.73 | 79.17 | 80.275 | 78.2401 | 744858 |
| 1782168000 | 79.92 | 1.36 | 1.73 | 79.04 | 80.19 | 77.72 | 980646 |
| 1781822400 | 78.56 | -4.49 | -5.41 | 82.86 | 82.86 | 76.39 | 1619518 |
| 1781736000 | 83.05 | 0.41 | 0.50 | 82.39 | 83.8 | 81.478 | 1116483 |
| 1781649600 | 82.64 | -4.03 | -4.65 | 85.32 | 86.24 | 82.52 | 1260843 |
| 1781563200 | 86.67 | -3.28 | -3.65 | 87.16 | 88.55 | 86.035 | 1071176 |
| 1781304000 | 89.95 | 0.17 | 0.19 | 89.78 | 90.95 | 89.445 | 508012 |
| 1781217600 | 89.78 | 0.8 | 0.90 | 90.55 | 91.14 | 88.09 | 777444 |
| 1781131200 | 88.98 | 1.49 | 1.70 | 88.85 | 90.98 | 87.95 | 600189 |
| 1781044800 | 87.49 | -3.9 | -4.27 | 91.5 | 92.44 | 86.48 | 970555 |
| 1780958400 | 91.39 | 2.85 | 3.22 | 90.08 | 92.58 | 90.08 | 474835 |
| 1780699200 | 88.54 | -4.37 | -4.70 | 91.84 | 92.54 | 87.81 | 813261 |
| 1780612800 | 92.91 | 0.85 | 0.92 | 90.9 | 93.37 | 90.53 | 910273 |
| 1780526400 | 92.06 | -0.67 | -0.72 | 92.93 | 94.36 | 90.04 | 889944 |
| 1780440000 | 92.73 | -0.75 | -0.80 | 94.5 | 95.62 | 92.73 | 1162754 |
| 1780353600 | 93.48 | 0.85 | 0.92 | 93.67 | 95.08 | 92.71 | 747137 |
| 1780094400 | 92.63 | -0.01 | -0.01 | 91.62 | 93.37 | 91.52 | 870736 |
| 1780008000 | 92.64 | 0.68 | 0.74 | 93.38 | 93.38 | 91.25 | 583592 |
| 1779921600 | 91.96 | -4.37 | -4.54 | 93.02 | 93.625 | 91.4 | 965209 |
| 1779835200 | 96.33 | -4.84 | -4.78 | 98.64 | 99.73 | 95.71 | 1052321 |
| 1779489600 | 101.17 | -0.31 | -0.31 | 101.6 | 102.08 | 99.05 | 804763 |
| 1779403200 | 101.48 | -8.11 | -7.40 | 110.39 | 111.21 | 101.22 | 814739 |
| 1779316800 | 109.59 | -1.46 | -1.31 | 111.21 | 113.88 | 107.825 | 762819 |
| 1779230400 | 111.05 | -2.37 | -2.09 | 113.37 | 113.9 | 109.6345 | 957964 |
| 1779144000 | 113.42 | 7.99 | 7.58 | 105.04 | 114.12 | 103.49 | 1148353 |
| 1778884800 | 105.43 | 2.16 | 2.09 | 101.4 | 105.52 | 100.85 | 1474337 |
| 1778798400 | 103.27 | 4.32 | 4.37 | 98.92 | 103.385 | 98.895 | 754051 |
| 1778712000 | 98.95 | 1.75 | 1.80 | 98.48 | 99.54 | 96.73 | 880083 |
| 1778625600 | 97.2 | -0.12 | -0.12 | 97.925 | 98.5749 | 95.65 | 714666 |
| 1778539200 | 97.32 | 2.3 | 2.42 | 96.5 | 98.93 | 95.32 | 622294 |
| 1778280000 | 95.02 | 3.24 | 3.53 | 92.22 | 96.77 | 91.86 | 783368 |
| 1778193600 | 91.78 | -1.02 | -1.10 | 92.31 | 92.72 | 89.43 | 594040 |
| 1778107200 | 92.8 | -0.01 | -0.01 | 89.53 | 95.225 | 89.23 | 955861 |
| 1778020800 | 92.81 | -9.71 | -9.47 | 94.28 | 99.5 | 92.164 | 1649295 |
| 1777934400 | 102.52 | 0.29 | 0.28 | 100.78 | 103.69 | 100.54 | 592703 |
| 1777675200 | 102.23 | 0.25 | 0.25 | 101.31 | 102.96 | 98.72 | 606740 |
| 1777588800 | 101.98 | -2 | -1.92 | 102.34 | 104.31 | 101.06 | 1238209 |
| 1777502400 | 103.98 | 2.01 | 1.97 | 103.68 | 104.62 | 100.95 | 1239965 |
| 1777416000 | 101.97 | 4.62 | 4.75 | 98.5 | 102.3 | 96.78 | 1881552 |
| 1777329600 | 97.35 | 6.16 | 6.76 | 93.17 | 98.25 | 93.17 | 1203872 |
| 1777070400 | 91.19 | 0.86 | 0.95 | 91.15 | 91.75 | 89.39 | 771072 |
| 1776984000 | 90.33 | -0.13 | -0.14 | 92.29 | 92.34 | 89.27 | 653093 |
| 1776897600 | 90.46 | 0.19 | 0.21 | 91.6 | 92 | 89.04 | 425282 |
| 1776811200 | 90.27 | 2.5 | 2.85 | 88.25 | 90.39 | 88.21 | 586870 |
| 1776724800 | 87.77 | -0.79 | -0.89 | 89.15 | 89.67 | 86.88 | 1216948 |
| 1776465600 | 88.56 | -5.98 | -6.33 | 91.55 | 91.55 | 87.28 | 1359181 |
| 1776379200 | 94.54 | 2.87 | 3.13 | 92.22 | 95.55 | 92.22 | 918298 |
| 1776292800 | 91.67 | -0.34 | -0.37 | 91.82 | 93.68 | 91.14 | 995057 |
| 1776206400 | 92.01 | -7.06 | -7.13 | 98.57 | 98.69 | 91.64 | 1248060 |
| 1776120000 | 99.07 | 1.48 | 1.52 | 98.17 | 100.85 | 98.17 | 669811 |
| 1775860800 | 97.59 | -0.5 | -0.51 | 97.84 | 98.56 | 96.785 | 853457 |
| 1775774400 | 98.09 | -1.88 | -1.88 | 99.96 | 102.1048 | 97.625 | 958281 |
| 1775688000 | 99.97 | 0.27 | 0.27 | 95.86 | 100.05 | 93.5571 | 1207961 |
| 1775601600 | 99.7 | 2.26 | 2.32 | 98.14 | 100.52 | 96.83 | 763621 |
| 1775515200 | 97.44 | -0.6 | -0.61 | 96.78 | 98.745 | 96.16 | 434583 |
| 1775169600 | 98.04 | 1.66 | 1.72 | 99.1 | 104.135 | 97.08 | 857694 |
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.
