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 | -2.06 | -0.0831785512396 | 2476.6 | 2505.99 | 2419.29 | 1597 | 2447.62517976 | CS |
| 4 | 22.87 | 0.932833537956 | 2451.67 | 2507.66 | 2365 | 2300 | 2443.29544241 | CS |
| 12 | -500.35 | -16.819109278 | 2974.89 | 3010 | 2365 | 2428 | 2599.55363031 | CS |
| 26 | -670.13 | -21.3100261713 | 3144.67 | 3300 | 2365 | 2197 | 2861.10674587 | CS |
| 52 | -1143.46 | -31.6047540077 | 3618 | 3796 | 2365 | 2688 | 3090.87102484 | CS |
| 156 | -1445.46 | -36.8739795918 | 3920 | 4394.25 | 2365 | 1573 | 3371.59238928 | CS |
| 260 | -1740.46 | -41.2920521945 | 4215 | 4400 | 2365 | 1313 | 3379.70585982 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 2474.54 | 12.01 | 0.49 | 2452.63 | 2499.88 | 2444.4 | 1560 |
| 1737070200 | 2462.53 | 1.66 | 0.07 | 2446 | 2473.62 | 2440.01 | 1681 |
| 1736983800 | 2460.87 | 15.58 | 0.64 | 2465.19 | 2505.9899 | 2438.2199 | 1253 |
| 1736897400 | 2445.29 | 21.66 | 0.89 | 2451.05 | 2456.17 | 2420 | 1446 |
| 1736811000 | 2423.63 | -28.11 | -1.15 | 2441.1 | 2481.715 | 2419.29 | 1889 |
| 1736551800 | 2451.7399 | -30.1 | -1.21 | 2476.6 | 2492.3395 | 2435 | 1714 |
| 1736379000 | 2481.84 | 44.5 | 1.83 | 2427.87 | 2495.06 | 2411.4312 | 2282 |
| 1736292600 | 2437.34 | 13.44 | 0.55 | 2410.9 | 2446.14 | 2402.0604 | 1955 |
| 1736206200 | 2423.9 | -32.02 | -1.30 | 2468.7399 | 2491.08 | 2400.0001 | 1873 |
| 1735947000 | 2455.92 | 33.76 | 1.39 | 2421.89 | 2491.11 | 2400 | 3612 |
| 1735860600 | 2422.16 | -7.5 | -0.31 | 2430 | 2454.9899 | 2402.6933 | 1628 |
| 1735687800 | 2429.66 | 38.68 | 1.62 | 2377 | 2438.09 | 2374.9933 | 1446 |
| 1735601400 | 2390.98 | -16.72 | -0.69 | 2396.91 | 2423.59 | 2365 | 2450 |
| 1735342200 | 2407.7 | -29.13 | -1.20 | 2430.12 | 2452.5528 | 2388 | 3030 |
| 1735255800 | 2436.83 | -47.64 | -1.92 | 2484 | 2484 | 2426.07 | 3371 |
| 1735077840 | 2484.4699 | 26.14 | 1.06 | 2470 | 2491.11 | 2430.01 | 1062 |
| 1734996600 | 2458.33 | -3.66 | -0.15 | 2450.29 | 2472.42 | 2425 | 2455 |
| 1734737400 | 2461.9899 | 8.09 | 0.33 | 2451.67 | 2507.66 | 2428.8843 | 5946 |
| 1734651000 | 2453.9 | -12.07 | -0.49 | 2467 | 2476.465 | 2413.0012 | 3325 |
| 1734564600 | 2465.9699 | -76.49 | -3.01 | 2543.39 | 2549.9899 | 2459.9899 | 1910 |
| 1734478200 | 2542.46 | -15.59 | -0.61 | 2559.29 | 2559.29 | 2510 | 2655 |
| 1734391800 | 2558.05 | 10.05 | 0.39 | 2535 | 2575.95 | 2530 | 2324 |
| 1734132600 | 2548 | -30.45 | -1.18 | 2576.48 | 2590 | 2527.3 | 1479 |
| 1734046200 | 2578.45 | 11.63 | 0.45 | 2566 | 2583.2371 | 2526 | 2580 |
| 1733959800 | 2566.82 | -24.63 | -0.95 | 2613.07 | 2613.07 | 2566.82 | 2003 |
| 1733873400 | 2591.45 | -53.16 | -2.01 | 2650 | 2650 | 2580 | 1877 |
| 1733787000 | 2644.61 | 57.92 | 2.24 | 2590.25 | 2661.3 | 2586.7 | 2004 |
| 1733527800 | 2586.69 | -68.31 | -2.57 | 2663.23 | 2667.65 | 2569 | 3039 |
| 1733441400 | 2655 | 88.48 | 3.45 | 2531.31 | 2655 | 2531.31 | 4148 |
| 1733355000 | 2566.52 | -12.26 | -0.48 | 2573.73 | 2587.29 | 2535.1 | 3609 |
| 1733268600 | 2578.78 | -30.78 | -1.18 | 2596.9899 | 2623.518 | 2551.19 | 1689 |
| 1733182200 | 2609.56 | -4.42 | -0.17 | 2613.5 | 2630 | 2586.8013 | 1922 |
| 1732917840 | 2613.98 | -25.91 | -0.98 | 2613.9899 | 2648.34 | 2600 | 696 |
| 1732750200 | 2639.89 | 19.91 | 0.76 | 2620 | 2648.3388 | 2591.305 | 2295 |
| 1732663800 | 2619.98 | -34.64 | -1.30 | 2656 | 2662.8279 | 2559.07 | 2444 |
| 1732577400 | 2654.62 | -8.38 | -0.31 | 2666 | 2704.64 | 2635.6701 | 2642 |
| 1732318200 | 2663 | -9.73 | -0.36 | 2659.78 | 2690.1999 | 2625.25 | 1310 |
| 1732231800 | 2672.73 | 16.61 | 0.63 | 2678.9 | 2682.18 | 2640.57 | 1748 |
| 1732145400 | 2656.12 | 3.7 | 0.14 | 2645.45 | 2669 | 2623.7805 | 1632 |
| 1732059000 | 2652.42 | -21.43 | -0.80 | 2684.32 | 2700.75 | 2631 | 1828 |
| 1731972600 | 2673.85 | 12.84 | 0.48 | 2668.7199 | 2704 | 2646.025 | 2232 |
| 1731713400 | 2661.01 | -44.1 | -1.63 | 2705.33 | 2759.9899 | 2658.21 | 2080 |
| 1731627000 | 2705.11 | -10.98 | -0.40 | 2691.3 | 2771.53 | 2681.35 | 3506 |
| 1731540600 | 2716.09 | 51.37 | 1.93 | 2671 | 2716.82 | 2613.9 | 2253 |
| 1731454200 | 2664.7199 | 48.96 | 1.87 | 2622 | 2706.5 | 2580.28 | 5589 |
| 1731367800 | 2615.76 | -38.01 | -1.43 | 2667.4899 | 2697.0522 | 2612.27 | 2620 |
| 1731108600 | 2653.77 | -76.23 | -2.79 | 2730.01 | 2793.9899 | 2653.75 | 2687 |
| 1731022200 | 2730 | 30 | 1.11 | 2713 | 2784.575 | 2702.01 | 2511 |
| 1730935800 | 2700 | -6.59 | -0.24 | 2728.3 | 2750 | 2700 | 1444 |
| 1730849400 | 2706.59 | 19.57 | 0.73 | 2683 | 2739.9899 | 2675 | 2133 |
| 1730763000 | 2687.02 | 17.88 | 0.67 | 2691.48 | 2713.9888 | 2648.69 | 2918 |
| 1730500200 | 2669.14 | -96.87 | -3.50 | 2764 | 2796.2399 | 2650 | 4076 |
| 1730413800 | 2766.01 | -87.74 | -3.07 | 2854 | 2856.695 | 2758.78 | 3884 |
| 1730327400 | 2853.75 | -73.55 | -2.51 | 2900 | 2931 | 2810 | 3160 |
| 1730241000 | 2927.3 | -20.85 | -0.71 | 2943.33 | 2970 | 2871.8 | 2516 |
| 1730154600 | 2948.15 | -20.62 | -0.69 | 2971 | 2992 | 2948 | 2290 |
| 1729895400 | 2968.77 | -7.64 | -0.26 | 2974.89 | 3010 | 2947 | 1821 |
| 1729809000 | 2976.41 | -11.92 | -0.40 | 2986.8 | 2999.9988 | 2966.43 | 2716 |
| 1729722600 | 2988.33 | -31.17 | -1.03 | 3007 | 3010 | 2959 | 1337 |
| 1729636200 | 3019.5 | 26.44 | 0.88 | 2987.92 | 3019.51 | 2950 | 2845 |
| 1729549800 | 2993.06 | -21.95 | -0.73 | 3016 | 3041.12 | 2980 | 2214 |
| 1729290600 | 3015.01 | -40.99 | -1.34 | 3066.2399 | 3066.2399 | 2997.005 | 943 |
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
