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 | -8.48 | -6.89486950159 | 122.99 | 123.37 | 113.06 | 630819 | 118.11664633 | CS |
| 4 | 2.42 | 2.15897939156 | 112.09 | 126.3 | 108.085 | 731076 | 117.52686986 | CS |
| 12 | 6.51 | 6.02777777778 | 108 | 126.3 | 99.17 | 743052 | 110.11642429 | CS |
| 26 | 25.9 | 29.2292066358 | 88.61 | 126.3 | 86.96 | 912269 | 103.79321096 | CS |
| 52 | -4.62 | -3.87811634349 | 119.13 | 126.3 | 84.18 | 1107360 | 103.9766122 | CS |
| 156 | -112.35 | -49.5239354668 | 226.86 | 245.44 | 84.18 | 933345 | 133.9656332 | CS |
| 260 | -29.78 | -20.6389909211 | 144.29 | 257.68 | 64 | 861231 | 147.70540233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 114.51 | 0.52 | 0.46 | 113.51 | 115.75 | 113.3407 | 1222358 |
| 1734651600 | 113.99 | -1.45 | -1.26 | 116.19 | 117.3871 | 113.06 | 765131 |
| 1734565200 | 115.44 | -4.87 | -4.05 | 120.8 | 121.48 | 115.33 | 819295 |
| 1734478800 | 120.31 | -1.2 | -0.99 | 121.035 | 121.49 | 119.29 | 510590 |
| 1734392400 | 121.51 | -1.32 | -1.07 | 121.865 | 123.03319 | 120.97 | 576769 |
| 1734133200 | 122.83 | -0.64 | -0.52 | 122.99 | 123.37 | 121.5 | 482311 |
| 1734046800 | 123.47 | -0.9 | -0.72 | 123.58 | 123.89 | 122.2 | 544718 |
| 1733960400 | 124.37 | 0.49 | 0.40 | 124.33 | 126.3 | 123.89 | 951004 |
| 1733874000 | 123.88 | -0.57 | -0.46 | 123.225 | 125.02 | 122.6 | 872989 |
| 1733787600 | 124.45 | 11.63 | 10.31 | 117.99 | 125.44 | 117.6 | 2298043 |
| 1733528400 | 112.82 | 4.3 | 3.96 | 109.305 | 112.95 | 108.7599 | 897191 |
| 1733442000 | 108.52 | -1.03 | -0.94 | 110.255 | 110.255 | 108.12 | 673942 |
| 1733355600 | 109.55 | -0.84 | -0.76 | 109.745 | 109.99 | 108.085 | 474181 |
| 1733269200 | 110.39 | -0.36 | -0.33 | 110.76 | 110.995 | 109.18 | 696034 |
| 1733182800 | 110.75 | -0.67 | -0.60 | 111.5698 | 111.98 | 109.73 | 576431 |
| 1732917840 | 111.42 | -0.38 | -0.34 | 112.26 | 112.84 | 111.415 | 281451 |
| 1732750800 | 111.8 | -0.66 | -0.59 | 113.45 | 114.1 | 111.51 | 436676 |
| 1732664400 | 112.46 | -5.54 | -4.69 | 116.57 | 116.57 | 112.28 | 890008 |
| 1732578000 | 118 | 5.48 | 4.87 | 114.5 | 119.44 | 114.5 | 792625 |
| 1732318800 | 112.52 | 1.34 | 1.21 | 112.09 | 112.7499 | 111.49 | 351055 |
| 1732232400 | 111.18 | 1.38 | 1.26 | 109.9 | 111.77 | 109.16 | 363861 |
| 1732146000 | 109.8 | 0.12 | 0.11 | 108.93 | 110.02 | 108.18 | 505270 |
| 1732059600 | 109.68 | -1.64 | -1.47 | 109.03 | 110.61 | 109.03 | 570241 |
| 1731973200 | 111.32 | -0.98 | -0.87 | 111.47 | 112.29 | 110.68 | 534493 |
| 1731714000 | 112.3 | -1.73 | -1.52 | 112.9 | 113.58 | 111.11 | 724438 |
| 1731627600 | 114.03 | 0.21 | 0.18 | 114.575 | 116.56 | 113.621 | 1106747 |
| 1731541200 | 113.82 | 3.33 | 3.01 | 111.98 | 114.31 | 111.585 | 878100 |
| 1731454800 | 110.49 | -2.45 | -2.17 | 112.2 | 113.0299 | 110.05 | 653828 |
| 1731368400 | 112.94 | 2.43 | 2.20 | 111.34 | 113.26 | 110.61 | 746299 |
| 1731109200 | 110.51 | 1.8 | 1.66 | 108.34 | 110.54 | 107.735 | 577167 |
| 1731022800 | 108.71 | 0.67 | 0.62 | 108.75 | 110.85 | 108.35 | 567609 |
| 1730936400 | 108.04 | 1.69 | 1.59 | 108.555 | 110.65 | 107.49 | 1081625 |
| 1730850000 | 106.35 | 1.35 | 1.29 | 104.85 | 107.04 | 104.13 | 854149 |
| 1730763600 | 105 | 1.82 | 1.76 | 103.29 | 105.77 | 103.29 | 877513 |
| 1730500800 | 103.18 | -0.33 | -0.32 | 104.03 | 105.4899 | 102.92 | 521215 |
| 1730414400 | 103.51 | -0.04 | -0.04 | 103.14 | 103.9499 | 102.76 | 566582 |
| 1730328000 | 103.55 | 0.86 | 0.84 | 102.515 | 103.8999 | 102.3138 | 843404 |
| 1730241600 | 102.69 | -1.02 | -0.98 | 103.2 | 104.105 | 102.2 | 725767 |
| 1730155200 | 103.71 | -0.34 | -0.33 | 104.785 | 105.46 | 103.63 | 1009151 |
| 1729896000 | 104.05 | -6.32 | -5.73 | 109.8 | 110.21 | 103.82 | 1546963 |
| 1729809600 | 110.37 | 11.09 | 11.17 | 108 | 113.94 | 105.82 | 2961856 |
| 1729723200 | 99.28 | -3.01 | -2.94 | 101.62 | 102.18 | 99.17 | 1421541 |
| 1729636800 | 102.29 | -2.69 | -2.56 | 104.45 | 104.5 | 102.195 | 755228 |
| 1729550400 | 104.98 | -2.19 | -2.04 | 107.1 | 107.1199 | 104.87 | 800884 |
| 1729291200 | 107.17 | 2.45 | 2.34 | 105.04 | 107.96 | 104.55 | 668806 |
| 1729204800 | 104.72 | -0.13 | -0.12 | 104.9 | 105.49 | 103.9172 | 406427 |
| 1729118400 | 104.85 | 1.76 | 1.71 | 104.57 | 105.6499 | 103.7901 | 663957 |
| 1729032000 | 103.09 | -1.13 | -1.08 | 104.22 | 105.9999 | 103 | 789079 |
| 1728945600 | 104.22 | -0.89 | -0.85 | 105.12 | 105.12 | 101.83 | 755218 |
| 1728686400 | 105.11 | 1.9 | 1.84 | 103.7 | 105.655 | 103.27 | 792891 |
| 1728600000 | 103.21 | -1.5 | -1.43 | 103.2 | 103.9699 | 102.17 | 649800 |
| 1728513600 | 104.71 | 1.19 | 1.15 | 104 | 105.7799 | 103.52 | 531330 |
| 1728427200 | 103.52 | 0.3 | 0.29 | 102.47 | 103.9 | 102.09 | 345543 |
| 1728340800 | 103.22 | -0.97 | -0.93 | 103.5 | 104.42 | 102.05 | 427733 |
| 1728081600 | 104.19 | -0.64 | -0.61 | 106.52 | 106.58 | 103.96 | 524927 |
| 1727995200 | 104.83 | -0.33 | -0.31 | 104.56 | 104.985 | 103.67 | 506687 |
| 1727908800 | 105.16 | -1.77 | -1.66 | 106.03 | 107.1793 | 105.04 | 403014 |
| 1727822400 | 106.93 | -0.07 | -0.07 | 107 | 107.39 | 105.09 | 350594 |
| 1727735520 | 107 | -0.66 | -0.61 | 107 | 107.91 | 106.25 | 462894 |
| 1727476800 | 107.66 | 1.08 | 1.01 | 108 | 109.1 | 106.35 | 476788 |
| 1727390400 | 106.58 | 3.88 | 3.78 | 104 | 107.87 | 103.6772 | 1248322 |
| 1727304000 | 102.7 | -0.86 | -0.83 | 103.6 | 103.6599 | 102 | 740555 |
| 1727217600 | 103.56 | 1.24 | 1.21 | 102.76 | 103.6799 | 102.34 | 402396 |
| 1727131200 | 102.32 | -0.09 | -0.09 | 103.4 | 103.87 | 101.76 | 375031 |
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
