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 | 0.68 | 0.80597368733 | 84.37 | 85.81 | 83.42 | 228 | 84.42684211 | DE |
| 4 | 4.11 | 5.07783543365 | 80.94 | 85.81 | 80.01 | 385 | 83.11241729 | DE |
| 12 | 4.66 | 5.79674088817 | 80.39 | 87.13 | 79.349999 | 374 | 82.12686214 | DE |
| 26 | 11.04 | 14.9169031212 | 74.01 | 87.13 | 71.64 | 626 | 77.42420673 | DE |
| 52 | 19.25 | 29.2553191489 | 65.8 | 87.13 | 60.98 | 526 | 73.2510059 | DE |
| 156 | 30.99 | 57.3251942286 | 54.06 | 87.13 | 54.06 | 369 | 71.17362544 | DE |
| 260 | 29.12 | 52.0650813517 | 55.93 | 87.13 | 40.205 | 210 | 68.87698681 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 84.53 | -1.2 | -1.40 | 84.599999 | 84.91 | 84.53 | 516 |
| 1732829220 | 85.73 | 0.73 | 0.86 | 85.489999 | 85.81 | 85.37 | 191 |
| 1732742820 | 85 | 0.57 | 0.68 | 85.19 | 85.319999 | 85 | 70 |
| 1732656420 | 84.43 | 1.01 | 1.21 | 83.569999 | 84.43 | 83.569999 | 23 |
| 1732570020 | 83.42 | -1.05 | -1.24 | 84.37 | 84.37 | 83.42 | 340 |
| 1732310820 | 84.47 | 0.46 | 0.55 | 84.33 | 85 | 84.33 | 1229 |
| 1732224420 | 84.01 | 0.47 | 0.56 | 83.87 | 84.05 | 83.39 | 508 |
| 1732138020 | 83.54 | 0.93 | 1.13 | 83.19 | 84.06 | 83.19 | 392 |
| 1732051620 | 82.61 | -0.1 | -0.12 | 82.93 | 83.36 | 82.61 | 311 |
| 1731965220 | 82.709999 | -0.53 | -0.64 | 83.06 | 83.06 | 82.62 | 38 |
| 1731705960 | 83.239999 | 0.4 | 0.48 | 81.77 | 83.239999 | 81.77 | 468 |
| 1731619560 | 82.84 | 0.15 | 0.18 | 83.319999 | 83.68 | 82.709999 | 161 |
| 1731533160 | 82.69 | -0.15 | -0.18 | 82.9 | 83.12 | 82.69 | 195 |
| 1731446820 | 82.84 | -0.48 | -0.58 | 83.34 | 83.42 | 82.75 | 362 |
| 1731360420 | 83.319999 | 1.18 | 1.44 | 83.26 | 83.8 | 83 | 729 |
| 1731101220 | 82.14 | 1.85 | 2.30 | 80.39 | 82.27 | 80.33 | 653 |
| 1731014760 | 80.29 | -1.3 | -1.59 | 81.56 | 81.59 | 80.01 | 412 |
| 1730928360 | 81.59 | 0.87 | 1.08 | 83.92 | 84.05 | 81.39 | 933 |
| 1730841960 | 80.72 | -0.02 | -0.02 | 81.23 | 81.23 | 80.72 | 10 |
| 1730755560 | 80.739999 | -1.44 | -1.75 | 80.94 | 81.72 | 80.739999 | 153 |
| 1730496360 | 82.18 | -1.66 | -1.98 | 84.18 | 84.22 | 82.18 | 204 |
| 1730409960 | 83.84 | 2.2 | 2.69 | 81.81 | 83.84 | 81.81 | 198 |
| 1730323560 | 81.64 | -1.1 | -1.33 | 82.79 | 83.05 | 81.64 | 623 |
| 1730237160 | 82.739999 | -2.2 | -2.59 | 85.14 | 85.14 | 82.739999 | 621 |
| 1730150760 | 84.94 | -0.76 | -0.89 | 85.56 | 85.56 | 84.94 | 194 |
| 1729888020 | 85.7 | -1.43 | -1.64 | 86.25 | 86.46 | 85.7 | 46 |
| 1729801560 | 87.13 | 0.06 | 0.07 | 86.97 | 87.13 | 86.79 | 187 |
| 1729715160 | 87.07 | 1.05 | 1.22 | 86.46 | 87.07 | 85.849999 | 399 |
| 1729628760 | 86.02 | 0.18 | 0.21 | 85.349999 | 86.03 | 85.349999 | 102 |
| 1729542360 | 85.84 | 0.16 | 0.19 | 85.52 | 86.28 | 85.52 | 107 |
| 1729283160 | 85.68 | -0.09 | -0.10 | 85.739999 | 86.12 | 85.68 | 213 |
| 1729196760 | 85.77 | 0.63 | 0.74 | 85.51 | 85.77 | 85.51 | 102 |
| 1729110360 | 85.14 | 1.48 | 1.77 | 83.02 | 85.14 | 83.02 | 392 |
| 1729023960 | 83.66 | 1.41 | 1.71 | 82.79 | 83.66 | 82.599999 | 286 |
| 1728937620 | 82.25 | 0.98 | 1.21 | 81.11 | 82.26 | 80.98 | 575 |
| 1728678360 | 81.27 | 0.27 | 0.33 | 80.92 | 81.27 | 80.9 | 58 |
| 1728591960 | 81 | -0.34 | -0.42 | 81.03 | 81.34 | 80.88 | 200 |
| 1728505560 | 81.34 | -0.22 | -0.27 | 81.5 | 82.11 | 81.34 | 303 |
| 1728419160 | 81.56 | 0.7 | 0.87 | 81 | 81.69 | 80.63 | 82 |
| 1728332760 | 80.86 | -1.02 | -1.25 | 82.599999 | 82.75 | 80.83 | 1165 |
| 1728073560 | 81.88 | -0.16 | -0.20 | 82.53 | 82.65 | 81.84 | 543 |
| 1727987220 | 82.04 | -0.96 | -1.16 | 82.599999 | 83.099999 | 82.01 | 290 |
| 1727900820 | 83 | 0.84 | 1.02 | 81.7 | 83 | 81.63 | 358 |
| 1727814420 | 82.16 | 1.39 | 1.72 | 81.59 | 82.959999 | 81.59 | 451 |
| 1727728020 | 80.77 | 0.16 | 0.20 | 80.59 | 81.17 | 80.38 | 167 |
| 1727468760 | 80.61 | 1.1 | 1.38 | 80.17 | 80.61 | 79.849999 | 415 |
| 1727382360 | 79.51 | -0.64 | -0.80 | 80.56 | 81.5 | 79.51 | 1239 |
| 1727295960 | 80.15 | -0.02 | -0.02 | 80.43 | 80.43 | 79.72 | 346 |
| 1727209560 | 80.17 | -1.02 | -1.26 | 81.11 | 81.69 | 80.17 | 553 |
| 1727123160 | 81.19 | 1.06 | 1.32 | 80.7 | 81.3 | 80.48 | 937 |
| 1726864020 | 80.13 | 0.78 | 0.98 | 80.06 | 80.26 | 79.91 | 83 |
| 1726777560 | 79.349999 | -0.28 | -0.35 | 80.4 | 80.4 | 79.349999 | 709 |
| 1726691220 | 79.63 | -0.68 | -0.85 | 80.28 | 80.52 | 79.63 | 216 |
| 1726604760 | 80.31 | -0.37 | -0.46 | 80.58 | 81.28 | 80.25 | 493 |
| 1726518420 | 80.68 | 0.5 | 0.62 | 80.75 | 80.75 | 80.209999 | 64 |
| 1726259160 | 80.18 | 0.26 | 0.33 | 80.2 | 80.2 | 79.569999 | 364 |
| 1726172760 | 79.92 | -0.48 | -0.60 | 80.51 | 80.51 | 79.92 | 265 |
| 1726086360 | 80.4 | -1.07 | -1.31 | 81.01 | 81.349999 | 80.4 | 199 |
| 1725999960 | 81.47 | 0.74 | 0.92 | 80.79 | 81.47 | 80.55 | 123 |
| 1725913620 | 80.73 | 1.05 | 1.32 | 80.39 | 80.73 | 80.04 | 896 |
| 1725654360 | 79.68 | -0.73 | -0.91 | 80.31 | 80.31 | 79.68 | 60 |
| 1725567960 | 80.41 | 0.09 | 0.11 | 80.63 | 81.069999 | 80.41 | 31 |
| 1725481560 | 80.319999 | -0.35 | -0.43 | 80.26 | 81 | 80.26 | 271 |
| 1725395160 | 80.67 | 2.9 | 3.73 | 77.93 | 80.739999 | 77.93 | 690 |
| 1725308760 | 77.77 | -0.01 | -0.01 | 78.3 | 78.319999 | 77.77 | 237 |
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
Premium
