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 | 240.6 | 2.33839694434 | 10289.1 | 10554.7 | 10285.6 | 0 | 0 | IX |
| 4 | 448.8 | 4.45198345386 | 10080.9 | 10554.7 | 9915.7 | 0 | 0 | IX |
| 12 | 528.1 | 5.28015517517 | 10001.6 | 10554.7 | 9742 | 0 | 0 | IX |
| 26 | 877.4 | 9.09006143613 | 9652.3 | 10554.7 | 9319.6 | 0 | 0 | IX |
| 52 | 1946.1 | 22.6723053264 | 8583.6 | 10554.7 | 8541.4 | 0 | 0 | IX |
| 156 | 991.6 | 10.3962005011 | 9538.1 | 10554.7 | 7774.2 | 0 | 0 | IX |
| 260 | 3385.4 | 47.3860280223 | 7144.3 | 10554.7 | 4413.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 10487.4 | 12.9 | 0.12 | 10474.5 | 10548.9 | 10474.5 | 0 |
| 1732511700 | 10474.5 | 52 | 0.50 | 10422.5 | 10527 | 10422.5 | 0 |
| 1732252500 | 10422.5 | 120.3 | 1.17 | 10302.2 | 10455.6 | 10302.2 | 0 |
| 1732166100 | 10302.2 | -48.3 | -0.47 | 10350.5 | 10380.2 | 10285.6 | 0 |
| 1732079700 | 10350.5 | -103.2 | -0.99 | 10453.7 | 10458.9 | 10350.5 | 0 |
| 1731993300 | 10453.7 | 164.6 | 1.60 | 10289.1 | 10518.2 | 10289.1 | 0 |
| 1731906900 | 10289.1 | 59.7 | 0.58 | 10229.4 | 10301.3 | 10212.3 | 0 |
| 1731647700 | 10229.4 | 76.2 | 0.75 | 10153.2 | 10255.9 | 10153.2 | 0 |
| 1731561300 | 10153.2 | -8.1 | -0.08 | 10161.3 | 10190.4 | 10123.9 | 0 |
| 1731474900 | 10161.3 | -39.8 | -0.39 | 10201.1 | 10201.1 | 10106.8 | 0 |
| 1731388500 | 10201.1 | 16.5 | 0.16 | 10184.6 | 10203.7 | 10137.9 | 0 |
| 1731302100 | 10184.6 | -45.1 | -0.44 | 10229.7 | 10231.5 | 10181.4 | 0 |
| 1731042900 | 10229.7 | 75.7 | 0.75 | 10154 | 10284.9 | 10154 | 0 |
| 1730956500 | 10154 | 23.9 | 0.24 | 10130.1 | 10170.9 | 10088.9 | 0 |
| 1730870100 | 10130.1 | 123.2 | 1.23 | 10006.9 | 10148.5 | 10006.9 | 0 |
| 1730783700 | 10006.9 | -37.2 | -0.37 | 10044.1 | 10044.1 | 9973.4 | 0 |
| 1730697300 | 10044.1 | 70.6 | 0.71 | 9973.5 | 10058.4 | 9973.5 | 0 |
| 1730438100 | 9973.5 | -33.6 | -0.34 | 10007.1 | 10007.1 | 9915.7 | 0 |
| 1730351700 | 10007.1 | -28.7 | -0.29 | 10035.8 | 10035.8 | 9964.8 | 0 |
| 1730265300 | 10035.8 | -31.9 | -0.32 | 10067.7 | 10082.4 | 10019 | 0 |
| 1730178900 | 10067.7 | -13.2 | -0.13 | 10080.9 | 10147.6 | 10060 | 0 |
| 1730092500 | 10080.9 | 15.6 | 0.15 | 10065.3 | 10089.1 | 10024.3 | 0 |
| 1729833300 | 10065.3 | -23.5 | -0.23 | 10088.8 | 10140.2 | 10065.3 | 0 |
| 1729746900 | 10088.8 | -83.9 | -0.82 | 10172.7 | 10200.7 | 10088.8 | 0 |
| 1729660500 | 10172.7 | -15.4 | -0.15 | 10188.1 | 10208.1 | 10166.4 | 0 |
| 1729574100 | 10188.1 | -174.9 | -1.69 | 10363 | 10363 | 10171.5 | 0 |
| 1729487700 | 10363 | 102.7 | 1.00 | 10260.3 | 10371.9 | 10260.3 | 0 |
| 1729228500 | 10260.3 | -107 | -1.03 | 10367.3 | 10367.3 | 10234.9 | 0 |
| 1729142100 | 10367.3 | 122.9 | 1.20 | 10244.4 | 10409.2 | 10244.4 | 0 |
| 1729055700 | 10244.4 | -88.1 | -0.85 | 10332.5 | 10337.8 | 10244.4 | 0 |
| 1728969300 | 10332.5 | 63.4 | 0.62 | 10269.1 | 10336.2 | 10260.8 | 0 |
| 1728882900 | 10269.1 | -2.4 | -0.02 | 10271.5 | 10304.1 | 10247.1 | 0 |
| 1728623700 | 10271.5 | 2 | 0.02 | 10269.5 | 10286.9 | 10254.1 | 0 |
| 1728537300 | 10269.5 | 16.2 | 0.16 | 10253.3 | 10303.5 | 10248.1 | 0 |
| 1728450900 | 10253.3 | 39.2 | 0.38 | 10214.1 | 10291.1 | 10214.1 | 0 |
| 1728364500 | 10214.1 | -51.9 | -0.51 | 10266 | 10268.7 | 10183.3 | 0 |
| 1728278100 | 10266 | 37.9 | 0.37 | 10228.1 | 10267.6 | 10189.5 | 0 |
| 1728022500 | 10228.1 | 17.9 | 0.18 | 10210.2 | 10228.1 | 10135.2 | 0 |
| 1727936100 | 10210.2 | 8.2 | 0.08 | 10202 | 10220.4 | 10184.3 | 0 |
| 1727849700 | 10202 | -58 | -0.57 | 10260 | 10261.4 | 10191.4 | 0 |
| 1727763300 | 10260 | -5 | -0.05 | 10265 | 10288.5 | 10234 | 0 |
| 1727676900 | 10265 | 29.4 | 0.29 | 10235.6 | 10292.3 | 10232.2 | 0 |
| 1727417700 | 10235.6 | 11.5 | 0.11 | 10224.1 | 10252 | 10218.4 | 0 |
| 1727331300 | 10224.1 | 181.9 | 1.81 | 10042.2 | 10227.1 | 10042.2 | 0 |
| 1727244900 | 10042.2 | -28.2 | -0.28 | 10070.4 | 10120.4 | 10031.9 | 0 |
| 1727158500 | 10070.4 | 79 | 0.79 | 9991.4 | 10071.5 | 9980.3 | 0 |
| 1727072100 | 9991.4 | -33.6 | -0.34 | 10025 | 10036.9 | 9966.5 | 0 |
| 1726812900 | 10025 | 42.6 | 0.43 | 9982.4 | 10087.9 | 9982.4 | 0 |
| 1726726500 | 9982.4 | 18.9 | 0.19 | 9963.5 | 10004.2 | 9931.4 | 0 |
| 1726640100 | 9963.5 | -12.3 | -0.12 | 9975.8 | 9985.6 | 9941.9 | 0 |
| 1726553700 | 9975.8 | 26.2 | 0.26 | 9949.6 | 9983.9 | 9949.6 | 0 |
| 1726467300 | 9949.6 | -44.1 | -0.44 | 9993.7 | 10040 | 9945.9 | 0 |
| 1726208100 | 9993.7 | 38.9 | 0.39 | 9954.8 | 10029.9 | 9954.8 | 0 |
| 1726121700 | 9954.8 | 160.9 | 1.64 | 9793.9 | 9954.8 | 9793.9 | 0 |
| 1726035300 | 9793.9 | -42.1 | -0.43 | 9836 | 9848.1 | 9759 | 0 |
| 1725948900 | 9836 | 31.1 | 0.32 | 9804.9 | 9885.9 | 9804.9 | 0 |
| 1725862500 | 9804.9 | -60.3 | -0.61 | 9865.2 | 9865.2 | 9742 | 0 |
| 1725603300 | 9865.2 | 25.2 | 0.26 | 9840 | 9887.9 | 9823.9 | 0 |
| 1725516900 | 9840 | 47.3 | 0.48 | 9792.7 | 9871.6 | 9786.7 | 0 |
| 1725430500 | 9792.7 | -184.1 | -1.85 | 9976.8 | 9976.8 | 9772.3 | 0 |
| 1725344100 | 9976.8 | -24.8 | -0.25 | 10001.6 | 10006.7 | 9955.6 | 0 |
| 1725257700 | 10001.6 | -15.3 | -0.15 | 10016.4 | 10016.4 | 9930.4 | 0 |
| 1724998500 | 10016.9 | 85.2 | 0.86 | 9931.7 | 10016.9 | 9927.2 | 0 |
| 1724912100 | 9931.7 | -20.3 | -0.20 | 9952 | 9952 | 9895.9 | 0 |
| 1724825700 | 9952 | -17.5 | -0.18 | 9969.5 | 9969.5 | 9905.5 | 0 |
| 1724739300 | 9969.5 | -57.2 | -0.57 | 10026.7 | 10026.7 | 9968 | 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
Premium
