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 | 0.7 | 0.685602350637 | 102.1 | 102.8 | 101.62 | 38172 | 102.11901918 | FU |
| 4 | 0.3 | 0.292682926829 | 102.5 | 103.88 | 101.04 | 37206 | 102.08785553 | FU |
| 12 | -3.45 | -3.24705882353 | 106.25 | 108.7 | 101.04 | 60641 | 105.04674525 | FU |
| 26 | -3.17 | -2.99141266396 | 105.97 | 108.7 | 101.04 | 49329 | 105.21403433 | FU |
| 52 | 1.01 | 0.992238923273 | 101.79 | 108.7 | 100.17 | 41953 | 105.30342059 | FU |
| 156 | -2.36 | -2.24419931533 | 105.16 | 109.85 | 93 | 31384 | 102.442488 | FU |
| 260 | -13.19 | -11.3716699715 | 115.99 | 121 | 82.5 | 24623 | 104.11294603 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 102.8 | 0.8 | 0.78 | 102.01 | 102.8 | 102 | 42557 |
| 1732224600 | 102 | 0 | 0.00 | 101.97 | 102.35 | 101.93 | 37124 |
| 1732051800 | 102 | -0.3 | -0.29 | 102.5 | 102.5 | 101.7 | 31960 |
| 1731965340 | 102.3 | 0.15 | 0.15 | 102.1 | 102.8 | 101.62 | 45432 |
| 1731619800 | 102.15 | 0.24 | 0.24 | 101.7 | 102.6 | 101.7 | 40530 |
| 1731533400 | 101.91 | -0.07 | -0.07 | 101.98 | 102.91 | 101.58 | 49583 |
| 1731446940 | 101.98 | 0.57 | 0.56 | 101.41 | 102 | 101.41 | 47285 |
| 1731360540 | 101.41 | -0.08 | -0.08 | 101.49 | 101.87 | 101.32 | 43861 |
| 1731101400 | 101.49 | 0.07 | 0.07 | 101.42 | 101.6 | 101.36 | 30087 |
| 1731014940 | 101.42 | -0.14 | -0.14 | 101.56 | 101.7 | 101.35 | 33918 |
| 1730928600 | 101.56 | -0.32 | -0.31 | 101.61 | 101.87 | 101.2 | 33814 |
| 1730842200 | 101.88 | 0.17 | 0.17 | 101.37 | 101.99 | 101.26 | 39592 |
| 1730755800 | 101.71 | -0.23 | -0.23 | 101.94 | 102.3 | 101.04 | 52822 |
| 1730496600 | 101.94 | -1.24 | -1.20 | 102.41 | 103.14 | 101.75 | 32641 |
| 1730410200 | 103.18 | 0.18 | 0.17 | 102.99 | 103.88 | 102.82 | 29990 |
| 1730323800 | 103 | -0.33 | -0.32 | 102.78 | 103.27 | 102.78 | 27229 |
| 1730237340 | 103.33 | 0.53 | 0.52 | 102.8 | 103.4 | 102.78 | 28468 |
| 1730151000 | 102.8 | 0.33 | 0.32 | 102.37 | 102.8 | 102.13 | 33734 |
| 1729891800 | 102.47 | -0.4 | -0.39 | 102.5 | 102.8 | 102.19 | 31640 |
| 1729805400 | 102.87 | 0.61 | 0.60 | 102.8 | 103.27 | 102.11 | 43790 |
| 1729719000 | 102.26 | -1.24 | -1.20 | 103.9 | 104.18 | 102.2 | 46263 |
| 1729632600 | 103.5 | 0.12 | 0.12 | 103.26 | 104.44 | 103.22 | 38274 |
| 1729546140 | 103.38 | -0.12 | -0.12 | 103.7 | 103.7 | 103.22 | 49133 |
| 1729287000 | 103.5 | 0.17 | 0.16 | 103.39 | 103.82 | 103.2 | 43434 |
| 1729200540 | 103.33 | -0.36 | -0.35 | 103.69 | 103.98 | 103.3 | 57897 |
| 1729114140 | 103.69 | -1.06 | -1.01 | 104.49 | 104.49 | 103.08 | 69778 |
| 1729027740 | 104.75 | 0.84 | 0.81 | 103.95 | 104.76 | 103.45 | 40199 |
| 1728941340 | 103.91 | 0.19 | 0.18 | 103.29 | 103.98 | 103.03 | 47050 |
| 1728682200 | 103.72 | 0.35 | 0.34 | 103.55 | 103.8 | 103.01 | 58129 |
| 1728595740 | 103.37 | 0.06 | 0.06 | 103.35 | 103.64 | 103.35 | 52882 |
| 1728509400 | 103.31 | -0.67 | -0.64 | 103.98 | 103.98 | 103.3 | 49444 |
| 1728422940 | 103.98 | -0.68 | -0.65 | 104.66 | 104.89 | 103.91 | 37533 |
| 1728336600 | 104.66 | -0.34 | -0.32 | 104.73 | 105.05 | 104.41 | 42371 |
| 1728077400 | 105 | -0.15 | -0.14 | 105.02 | 105.29 | 104.9 | 66724 |
| 1727991000 | 105.15 | 0 | 0.00 | 105.02 | 105.35 | 104.92 | 50024 |
| 1727904540 | 105.15 | 0.23 | 0.22 | 104.99 | 105.4 | 104.75 | 53040 |
| 1727818200 | 104.92 | -1.7 | -1.59 | 105.38 | 105.73 | 104.88 | 51182 |
| 1727731800 | 106.62 | 0.63 | 0.59 | 105.99 | 106.62 | 105.5 | 41894 |
| 1727472600 | 105.99 | -0.26 | -0.24 | 106 | 106.15 | 105.5 | 44716 |
| 1727386140 | 106.25 | 0.05 | 0.05 | 106.02 | 106.25 | 105.59 | 59830 |
| 1727299740 | 106.2 | 0.04 | 0.04 | 106.17 | 106.35 | 106.08 | 27250 |
| 1727213400 | 106.16 | -0.08 | -0.08 | 106.24 | 106.5 | 106.02 | 20751 |
| 1727127000 | 106.24 | -0.85 | -0.79 | 106.7 | 106.7 | 106.1 | 55955 |
| 1726867800 | 107.09 | 0.79 | 0.74 | 106.5 | 108.7 | 106.32 | 1070908 |
| 1726781400 | 106.3 | -0.1 | -0.09 | 106.39 | 106.85 | 106.12 | 61240 |
| 1726695000 | 106.4 | 0.02 | 0.02 | 106.6 | 106.6 | 106 | 36967 |
| 1726608600 | 106.38 | -0.29 | -0.27 | 106.25 | 106.64 | 106.15 | 42957 |
| 1726522200 | 106.67 | 0.2 | 0.19 | 106.4 | 106.9 | 106.15 | 52322 |
| 1726263000 | 106.47 | 0.84 | 0.80 | 105.66 | 106.75 | 105.6 | 63872 |
| 1726176540 | 105.63 | 0.23 | 0.22 | 105.18 | 105.7 | 105.18 | 31642 |
| 1726090140 | 105.4 | -0.42 | -0.40 | 105.84 | 105.84 | 105.25 | 37751 |
| 1726003740 | 105.82 | -0.32 | -0.30 | 106.14 | 106.15 | 105.6 | 43048 |
| 1725917400 | 106.14 | 0.65 | 0.62 | 106.02 | 106.39 | 105.7 | 35618 |
| 1725658200 | 105.49 | 0.29 | 0.28 | 105.19 | 105.96 | 105.16 | 24774 |
| 1725571800 | 105.2 | 0.2 | 0.19 | 104.8 | 105.36 | 104.7 | 33122 |
| 1725485400 | 105 | 0.23 | 0.22 | 104.98 | 105.15 | 104.85 | 28808 |
| 1725399000 | 104.77 | -0.07 | -0.07 | 104.84 | 105.2 | 104.58 | 55761 |
| 1725312600 | 104.84 | -1.19 | -1.12 | 105.49 | 105.49 | 104.81 | 43564 |
| 1725053400 | 106.03 | -0.24 | -0.23 | 106.25 | 106.59 | 106 | 37586 |
| 1724967000 | 106.27 | 0.26 | 0.25 | 106.15 | 106.54 | 105.99 | 55575 |
| 1724880600 | 106.01 | -0.35 | -0.33 | 106.36 | 106.39 | 105.88 | 58154 |
| 1724794140 | 106.36 | -0.14 | -0.13 | 106.1 | 106.55 | 106.04 | 46027 |
| 1724707740 | 106.5 | 0.4 | 0.38 | 106.25 | 106.55 | 106 | 56570 |
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
