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 | 78.27 | 2.11168427528 | 3706.52 | 3800.31 | 3684.55 | 0 | 0 | IX |
| 4 | 152.69 | 4.20390407753 | 3632.1 | 3804.57 | 3626.07 | 0 | 0 | IX |
| 12 | 456.25 | 13.7072109694 | 3328.54 | 3804.57 | 3313.65 | 0 | 0 | IX |
| 26 | 418.71 | 12.4390982983 | 3366.08 | 3804.57 | 3293.91 | 0 | 0 | IX |
| 52 | 373.59 | 10.9518644465 | 3411.2 | 3804.57 | 3204.76 | 0 | 0 | IX |
| 156 | 1435.68 | 61.1159119837 | 2349.11 | 3804.57 | 1853.39 | 0 | 0 | IX |
| 260 | 1472.5 | 63.6814586406 | 2312.29 | 3804.57 | 1135.79 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739290500 | 3775.75 | -5.67 | -0.15 | 3778.82 | 3792.15 | 3769.04 | 0 |
| 1739204100 | 3781.42 | -18.89 | -0.50 | 3799.67 | 3800.31 | 3764.41 | 0 |
| 1738944900 | 3800.31 | 37.05 | 0.98 | 3762.74 | 3800.31 | 3762.74 | 0 |
| 1738858500 | 3763.26 | 74.92 | 2.03 | 3702.62 | 3763.26 | 3688.34 | 0 |
| 1738772100 | 3688.34 | -15.54 | -0.42 | 3706.52 | 3706.78 | 3684.55 | 0 |
| 1738685700 | 3703.88 | 33.86 | 0.92 | 3686.53 | 3708.17 | 3670.02 | 0 |
| 1738599300 | 3670.02 | -107.53 | -2.85 | 3723.66 | 3777.55 | 3662.62 | 0 |
| 1738340100 | 3777.55 | -10.39 | -0.27 | 3797.06 | 3804.57 | 3777.55 | 0 |
| 1738253700 | 3787.94 | 9.66 | 0.26 | 3784.85 | 3787.94 | 3745.86 | 0 |
| 1738167300 | 3778.28 | 2.03 | 0.05 | 3782.39 | 3801 | 3773.6 | 0 |
| 1738080900 | 3776.25 | 21.18 | 0.56 | 3755.67 | 3783.56 | 3755.07 | 0 |
| 1737994500 | 3755.07 | -7.38 | -0.20 | 3742.95 | 3766.35 | 3723.06 | 0 |
| 1737735300 | 3762.45 | 4 | 0.11 | 3724.15 | 3774.78 | 3718.53 | 0 |
| 1737648900 | 3758.45 | 0 | 0.00 | 3758.45 | 3758.45 | 3758.45 | 0 |
| 1737562500 | 3758.45 | 0 | 0.00 | 3758.45 | 3758.45 | 3758.45 | 0 |
| 1737476100 | 3758.45 | 19.87 | 0.53 | 3741.83 | 3763.07 | 3733.98 | 0 |
| 1737389700 | 3738.58 | 18.64 | 0.50 | 3721.72 | 3738.58 | 3712.98 | 0 |
| 1737130500 | 3719.94 | 54.58 | 1.49 | 3666.86 | 3719.94 | 3665.36 | 0 |
| 1737044100 | 3665.36 | 9.04 | 0.25 | 3671.9 | 3673.64 | 3654.12 | 0 |
| 1736957700 | 3656.32 | 28.44 | 0.78 | 3632.1 | 3658.8 | 3626.07 | 0 |
| 1736871300 | 3627.88 | 7.95 | 0.22 | 3633 | 3646.13 | 3619.93 | 0 |
| 1736784900 | 3619.93 | -42.69 | -1.17 | 3650.26 | 3662.62 | 3619.22 | 0 |
| 1736525700 | 3662.62 | -18.28 | -0.50 | 3675.68 | 3693.03 | 3662.62 | 0 |
| 1736439300 | 3680.9 | 8.07 | 0.22 | 3667.63 | 3683.89 | 3653.55 | 0 |
| 1736352900 | 3672.83 | -5.65 | -0.15 | 3673.6 | 3679.91 | 3647.41 | 0 |
| 1736266500 | 3678.48 | 58.81 | 1.62 | 3627.05 | 3679.33 | 3616.57 | 0 |
| 1735920900 | 3619.67 | 17.59 | 0.49 | 3603.17 | 3631.06 | 3583.87 | 0 |
| 1735834500 | 3602.08 | 31.61 | 0.89 | 3571.29 | 3602.18 | 3570.47 | 0 |
| 1735661700 | 3570.47 | 31.53 | 0.89 | 3540.75 | 3570.92 | 3538.94 | 0 |
| 1735575300 | 3538.94 | -0.48 | -0.01 | 3536.62 | 3555.44 | 3530.36 | 0 |
| 1735316100 | 3539.42 | 17.52 | 0.50 | 3525.96 | 3545.3 | 3513.74 | 0 |
| 1734970500 | 3521.9 | -14.8 | -0.42 | 3538.34 | 3552.49 | 3519.66 | 0 |
| 1734711300 | 3536.7 | -9.69 | -0.27 | 3535.73 | 3547.93 | 3517.19 | 0 |
| 1734624900 | 3546.39 | 3.16 | 0.09 | 3502.89 | 3546.39 | 3498.16 | 0 |
| 1734538500 | 3543.23 | 11.52 | 0.33 | 3537.25 | 3548.37 | 3531.71 | 0 |
| 1734452100 | 3531.71 | -36.88 | -1.03 | 3564.05 | 3568.59 | 3528.71 | 0 |
| 1734365700 | 3568.59 | -15.84 | -0.44 | 3568.53 | 3584.43 | 3553.6 | 0 |
| 1734106500 | 3584.43 | 11.3 | 0.32 | 3575.78 | 3589.83 | 3573.13 | 0 |
| 1734020100 | 3573.13 | 18.15 | 0.51 | 3549.93 | 3578.99 | 3549.93 | 0 |
| 1733933700 | 3554.98 | -4.07 | -0.11 | 3545.15 | 3563.94 | 3544.38 | 0 |
| 1733847300 | 3559.05 | -16.77 | -0.47 | 3563.92 | 3582.47 | 3556.84 | 0 |
| 1733760900 | 3575.82 | 23.93 | 0.67 | 3535.31 | 3575.82 | 3535.31 | 0 |
| 1733501700 | 3551.89 | 6.83 | 0.19 | 3538.21 | 3557.41 | 3536.29 | 0 |
| 1733415300 | 3545.06 | 54.3 | 1.56 | 3500.09 | 3548.84 | 3490.76 | 0 |
| 1733328900 | 3490.76 | 21.72 | 0.63 | 3473.51 | 3493.21 | 3463.66 | 0 |
| 1733242500 | 3469.04 | 17.21 | 0.50 | 3468.97 | 3485.36 | 3449.08 | 0 |
| 1733156100 | 3451.83 | 94.88 | 2.83 | 3376.46 | 3458.56 | 3356.95 | 0 |
| 1732896900 | 3356.95 | -29.44 | -0.87 | 3379.38 | 3394.01 | 3356.95 | 0 |
| 1732810500 | 3386.39 | -7.02 | -0.21 | 3393.45 | 3408.42 | 3380.49 | 0 |
| 1732724100 | 3393.41 | -16.01 | -0.47 | 3411.71 | 3419.07 | 3373.7 | 0 |
| 1732637700 | 3409.42 | 4.97 | 0.15 | 3410.35 | 3422.17 | 3390.93 | 0 |
| 1732551300 | 3404.45 | 1.26 | 0.04 | 3404.29 | 3420.25 | 3390.74 | 0 |
| 1732292100 | 3403.19 | 10.28 | 0.30 | 3397.61 | 3409.19 | 3369.61 | 0 |
| 1732205700 | 3392.91 | 32.12 | 0.96 | 3363.12 | 3398.59 | 3346.73 | 0 |
| 1732119300 | 3360.79 | 47.14 | 1.42 | 3328.54 | 3370.31 | 3313.65 | 0 |
| 1732032900 | 3313.65 | -64.87 | -1.92 | 3378.59 | 3389.49 | 3293.91 | 0 |
| 1731946500 | 3378.52 | -24.57 | -0.72 | 3392.36 | 3403.09 | 3340.35 | 0 |
| 1731687300 | 3403.09 | -32.25 | -0.94 | 3426.89 | 3435.34 | 3400.94 | 0 |
| 1731600900 | 3435.34 | -15.09 | -0.44 | 3448.41 | 3453.62 | 3428.85 | 0 |
| 1731514500 | 3450.43 | -33.59 | -0.96 | 3473.62 | 3484.02 | 3437.93 | 0 |
| 1731428100 | 3484.02 | 7.08 | 0.20 | 3468.48 | 3493.82 | 3457.26 | 0 |
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
