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 | -5.045 | -5.45051858254 | 92.56 | 92.6 | 84.17 | 1433220 | 86.91108247 | CS |
| 4 | -1.675 | -1.87801323018 | 89.19 | 93.81 | 83.9465 | 1066427 | 88.16339271 | CS |
| 12 | -5.575 | -5.9888280159 | 93.09 | 95 | 77.12 | 1133130 | 87.26240957 | CS |
| 26 | 7.225 | 8.99862996637 | 80.29 | 98.095 | 77.12 | 1310585 | 86.74734584 | CS |
| 52 | 28.675 | 48.7338545207 | 58.84 | 98.095 | 53.75 | 1193955 | 76.77041219 | CS |
| 156 | -3.935 | -4.30289775834 | 91.45 | 98.095 | 7.46 | 2116226 | 49.32120396 | CS |
| 260 | 38.455 | 78.3836119038 | 49.06 | 124.93 | 7.46 | 1595257 | 53.5707593 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 86.21 | 0.83 | 0.97 | 85.87 | 87.41 | 85.24 | 1123967 |
| 1740526800 | 85.38 | -0.62 | -0.72 | 86.57 | 87.78 | 84.17 | 1502242 |
| 1740440400 | 86 | -1.04 | -1.19 | 88 | 88 | 84.2275 | 1325861 |
| 1740181200 | 87.04 | -2.69 | -3.00 | 90.13 | 90.57 | 85.7101 | 1779905 |
| 1740094800 | 89.73 | -3.27 | -3.52 | 92.56 | 92.6 | 88.48 | 1440527 |
| 1740008400 | 93 | 1.13 | 1.23 | 90.51 | 93.81 | 90.51 | 1321220 |
| 1739922000 | 91.87 | 3.12 | 3.52 | 89.06 | 92.11 | 88.595 | 1370540 |
| 1739576400 | 88.75 | 1.4 | 1.60 | 87.44 | 89.07 | 87.08 | 651891 |
| 1739490000 | 87.35 | 1.32 | 1.53 | 86.2 | 87.41 | 85.5 | 700185 |
| 1739403600 | 86.03 | -3.56 | -3.97 | 88.21 | 89.1 | 86.01 | 944683 |
| 1739317200 | 89.59 | 1.99 | 2.27 | 86.69 | 89.605 | 86.69 | 599927 |
| 1739230800 | 87.6 | -2.29 | -2.55 | 89.94 | 90.1 | 87.45 | 684994 |
| 1738971600 | 89.89 | -0.72 | -0.79 | 91.22 | 91.22 | 88.82 | 723109 |
| 1738885200 | 90.61 | 1.84 | 2.07 | 89.64 | 90.83 | 88.92 | 787470 |
| 1738798800 | 88.77 | 2.18 | 2.52 | 87.37 | 89.32 | 86.15 | 1093295 |
| 1738712400 | 86.59 | 2.2 | 2.61 | 85.05 | 87.85 | 84.5 | 791900 |
| 1738626000 | 84.39 | -3.48 | -3.96 | 85.01 | 87.01 | 83.9465 | 1082070 |
| 1738366800 | 87.87 | -1.52 | -1.70 | 90.17 | 90.98 | 87.32 | 1250671 |
| 1738280400 | 89.39 | 1.34 | 1.52 | 89.19 | 91.385 | 88.87 | 1021482 |
| 1738194000 | 88.05 | -1.12 | -1.26 | 89 | 89.75 | 87.86 | 1493696 |
| 1738107600 | 89.17 | -4.83 | -5.14 | 93.38 | 94.4 | 87.01 | 2598596 |
| 1738021200 | 94 | 1.85 | 2.01 | 92.13 | 94.25 | 91.8551 | 2319723 |
| 1737762000 | 92.15 | -0.24 | -0.26 | 91.4 | 93.195 | 90.75 | 1057941 |
| 1737675600 | 92.39 | 0 | 0.00 | 92.39 | 92.39 | 92.39 | 0 |
| 1737589200 | 92.39 | 0.07 | 0.08 | 91.81 | 92.55 | 90.795 | 1246560 |
| 1737502800 | 92.32 | 2.59 | 2.89 | 91.025 | 92.84 | 90.5 | 1675590 |
| 1737157200 | 89.73 | 2.68 | 3.08 | 88.1 | 89.81 | 87.43 | 1147798 |
| 1737070800 | 87.05 | -0.82 | -0.93 | 87.58 | 88.15 | 85.03 | 1324274 |
| 1736984400 | 87.87 | 4.29 | 5.13 | 87.51 | 88.25 | 85.95 | 1668522 |
| 1736898000 | 83.58 | 3.69 | 4.62 | 81.09 | 83.65 | 80.26 | 957947 |
| 1736811600 | 79.89 | 1.49 | 1.90 | 78 | 80.02 | 77.92 | 1003780 |
| 1736552400 | 78.4 | -2.37 | -2.93 | 79.24 | 79.555 | 77.12 | 1219067 |
| 1736379600 | 80.77 | -0.88 | -1.08 | 80.6 | 81.47 | 79.94 | 981598 |
| 1736293200 | 81.65 | -2.03 | -2.43 | 84.345 | 84.65 | 79.93 | 1391012 |
| 1736206800 | 83.68 | -0.72 | -0.85 | 84.845 | 87.84 | 83.56 | 1322601 |
| 1735947600 | 84.4 | 1.5 | 1.81 | 83.26 | 84.4 | 81.675 | 786642 |
| 1735861200 | 82.9 | -0.64 | -0.77 | 83.95 | 85.5475 | 81.99 | 720751 |
| 1735688400 | 83.54 | -0.03 | -0.04 | 83.71 | 84.51 | 83.06 | 463866 |
| 1735602000 | 83.57 | -0.11 | -0.13 | 82.51 | 84.05 | 82.23 | 459218 |
| 1735342800 | 83.68 | -0.98 | -1.16 | 84.56 | 85.23 | 82.84 | 583785 |
| 1735256400 | 84.66 | -0.09 | -0.11 | 84.36 | 84.81 | 83.2 | 448931 |
| 1735077840 | 84.75 | -0.07 | -0.08 | 84.8 | 85.45 | 83.4186 | 388186 |
| 1734997200 | 84.82 | 0.2 | 0.24 | 84.4 | 85.4 | 83.63 | 1150351 |
| 1734738000 | 84.62 | 1.76 | 2.12 | 82.74 | 85.43 | 82.74 | 3454474 |
| 1734651600 | 82.86 | -0.88 | -1.05 | 85.49 | 86.49 | 82.85 | 1429936 |
| 1734565200 | 83.74 | -4.59 | -5.20 | 88.17 | 89.0725 | 83.71 | 3225450 |
| 1734478800 | 88.33 | -2.76 | -3.03 | 90.85 | 91.5785 | 87.64 | 1110464 |
| 1734392400 | 91.09 | 1.39 | 1.55 | 89.69 | 91.37 | 89.31 | 760135 |
| 1734133200 | 89.7 | -0.7 | -0.77 | 90.78 | 90.78 | 88.51 | 694436 |
| 1734046800 | 90.4 | -0.51 | -0.56 | 90.9 | 91.59 | 89.2 | 622639 |
| 1733960400 | 90.91 | 0.68 | 0.75 | 91.265 | 91.67 | 90.485 | 644902 |
| 1733874000 | 90.23 | -1.43 | -1.56 | 91.532 | 92.08 | 90 | 800715 |
| 1733787600 | 91.66 | -2.08 | -2.22 | 93.765 | 95 | 91.53 | 584282 |
| 1733528400 | 93.74 | 1.78 | 1.94 | 92.4024 | 93.86 | 91.5 | 467416 |
| 1733442000 | 91.96 | -0.4 | -0.43 | 92.965 | 94.22 | 91.9 | 444067 |
| 1733355600 | 92.36 | -0.41 | -0.44 | 92.71 | 93.11 | 91.13 | 452598 |
| 1733269200 | 92.77 | -0.42 | -0.45 | 93.39 | 94.014 | 92.08 | 556078 |
| 1733182800 | 93.19 | -0.42 | -0.45 | 93.975 | 94 | 92.57 | 633683 |
| 1732917840 | 93.61 | 0.11 | 0.12 | 94.245 | 94.545 | 92.54 | 408541 |
| 1732750800 | 93.5 | -0.53 | -0.56 | 95.09 | 95.91 | 93.4 | 473401 |
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
