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 | -86.7 | -1.68218859139 | 5154 | 5175.2 | 5037.8 | 0 | 0 | IX |
| 4 | 46.1 | 0.918107225364 | 5021.2 | 5175.2 | 4884.9 | 0 | 0 | IX |
| 12 | 47.5 | 0.946252838759 | 5019.8 | 5268.9 | 4884.9 | 0 | 0 | IX |
| 26 | 256.4 | 5.32956411482 | 4810.9 | 5268.9 | 4741.6 | 0 | 0 | IX |
| 52 | 291.9 | 6.1125769569 | 4775.4 | 5268.9 | 4581.4 | 0 | 0 | IX |
| 156 | 1104.3 | 27.8652535958 | 3963 | 5268.9 | 3848.1 | 0 | 0 | IX |
| 260 | 978.8 | 23.9403204109 | 4088.5 | 5268.9 | 3613.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782454500 | 5067.3 | 18.6 | 0.37 | 5048.7 | 5074.3 | 5037.8 | 0 |
| 1782368100 | 5048.7 | -42.2 | -0.83 | 5090.9 | 5090.9 | 5047.8 | 0 |
| 1782281700 | 5090.9 | 11.8 | 0.23 | 5079.1 | 5102.5 | 5072.8 | 0 |
| 1782195300 | 5079.1 | 10.9 | 0.22 | 5068.2 | 5100.4 | 5068.2 | 0 |
| 1782108900 | 5068.2 | -9 | -0.18 | 5077.2 | 5083.9 | 5044.8 | 0 |
| 1781849700 | 5077.2 | -50.6 | -0.99 | 5127.8 | 5127.8 | 5061.1 | 0 |
| 1781763300 | 5127.8 | -26.2 | -0.51 | 5154 | 5175.2 | 5127.8 | 0 |
| 1781676900 | 5154 | 11.3 | 0.22 | 5142.7 | 5168.9 | 5123 | 0 |
| 1781590500 | 5142.7 | 11.6 | 0.23 | 5131.1 | 5142.7 | 5079.7 | 0 |
| 1781504100 | 5131.1 | 57.8 | 1.14 | 5073.3 | 5144.7 | 5073.3 | 0 |
| 1781244900 | 5073.3 | 97.6 | 1.96 | 4975.7 | 5078.8 | 4975.7 | 0 |
| 1781158500 | 4975.7 | -18.1 | -0.36 | 4993.8 | 5004 | 4941.1 | 0 |
| 1781072100 | 4993.8 | 49.6 | 1.00 | 4944.2 | 4996.4 | 4944.1 | 0 |
| 1780985700 | 4944.2 | -13.7 | -0.28 | 4957.9 | 4957.9 | 4884.9 | 0 |
| 1780640100 | 4957.9 | -46.9 | -0.94 | 5004.8 | 5008.2 | 4946.5 | 0 |
| 1780553700 | 5004.8 | -72 | -1.42 | 5076.8 | 5076.8 | 4977.7 | 0 |
| 1780467300 | 5076.8 | 51.5 | 1.02 | 5025.3 | 5091.4 | 5025.3 | 0 |
| 1780380900 | 5025.3 | 2 | 0.04 | 5023.3 | 5029 | 4971 | 0 |
| 1780294500 | 5023.3 | -10.9 | -0.22 | 5034.2 | 5034.2 | 5009 | 0 |
| 1780035300 | 5034.2 | 76.4 | 1.54 | 4957.8 | 5034.2 | 4957.8 | 0 |
| 1779948900 | 4957.8 | -63.4 | -1.26 | 5021.2 | 5021.2 | 4933.5 | 0 |
| 1779862500 | 5021.2 | 29.7 | 0.60 | 4991.5 | 5021.2 | 4949.5 | 0 |
| 1779776100 | 4991.5 | -13.9 | -0.28 | 5005.4 | 5005.4 | 4962.2 | 0 |
| 1779689700 | 5005.4 | 4.7 | 0.09 | 5000.7 | 5027 | 4981.5 | 0 |
| 1779430500 | 5000.7 | 19.8 | 0.40 | 4980.9 | 5013.4 | 4980.9 | 0 |
| 1779344100 | 4980.9 | 75.6 | 1.54 | 4905.3 | 4998.3 | 4905.3 | 0 |
| 1779257700 | 4905.3 | -61.9 | -1.25 | 4967.2 | 4967.2 | 4893 | 0 |
| 1779171300 | 4967.2 | 58.9 | 1.20 | 4908.3 | 4974.6 | 4908.3 | 0 |
| 1779084900 | 4908.3 | -67.2 | -1.35 | 4975.5 | 4975.5 | 4905.3 | 0 |
| 1778825700 | 4975.5 | -5.3 | -0.11 | 4980.8 | 5010.2 | 4958.8 | 0 |
| 1778739300 | 4980.8 | 29.8 | 0.60 | 4951 | 4980.8 | 4938.2 | 0 |
| 1778652900 | 4951 | -55.2 | -1.10 | 5006.2 | 5006.2 | 4936.2 | 0 |
| 1778566500 | 5006.2 | -18 | -0.36 | 5024.2 | 5026.8 | 4976.9 | 0 |
| 1778480100 | 5024.2 | -39 | -0.77 | 5063.2 | 5063.2 | 4986 | 0 |
| 1778220900 | 5063.2 | -89.1 | -1.73 | 5152.3 | 5152.3 | 5043.6 | 0 |
| 1778134500 | 5152.3 | 50.2 | 0.98 | 5102.1 | 5162.6 | 5102.1 | 0 |
| 1778048100 | 5102.1 | 94.3 | 1.88 | 5007.8 | 5103.3 | 5007.8 | 0 |
| 1777961700 | 5007.8 | -11.5 | -0.23 | 5019.3 | 5019.3 | 4969.1 | 0 |
| 1777875300 | 5019.3 | -19.2 | -0.38 | 5038.5 | 5042.4 | 4995.7 | 0 |
| 1777616100 | 5038.5 | 25.6 | 0.51 | 5012.9 | 5065.6 | 5012.9 | 0 |
| 1777529700 | 5012.9 | -8.6 | -0.17 | 5021.5 | 5021.5 | 4988.5 | 0 |
| 1777443300 | 5021.5 | -25.7 | -0.51 | 5047.2 | 5047.2 | 5003 | 0 |
| 1777356900 | 5047.2 | -28.5 | -0.56 | 5075.7 | 5075.7 | 5027.8 | 0 |
| 1777270500 | 5075.7 | -7.9 | -0.16 | 5083.6 | 5083.6 | 5047.6 | 0 |
| 1777011300 | 5083.6 | 5.5 | 0.11 | 5078.1 | 5085.9 | 5041.7 | 0 |
| 1776924900 | 5078.1 | -22 | -0.43 | 5100.1 | 5100.1 | 5045.6 | 0 |
| 1776838500 | 5100.1 | -70.1 | -1.36 | 5170.2 | 5170.2 | 5100.1 | 0 |
| 1776752100 | 5170.2 | -6.2 | -0.12 | 5176.4 | 5191.1 | 5141.9 | 0 |
| 1776665700 | 5176.4 | 3.1 | 0.06 | 5173.3 | 5176.9 | 5133.1 | 0 |
| 1776406500 | 5173.3 | -13.6 | -0.26 | 5186.9 | 5186.9 | 5137.7 | 0 |
| 1776320100 | 5186.9 | -46 | -0.88 | 5232.9 | 5247.3 | 5173.9 | 0 |
| 1776233700 | 5232.9 | -10.2 | -0.19 | 5243.1 | 5252.6 | 5227 | 0 |
| 1776147300 | 5243.1 | 21.7 | 0.42 | 5221.4 | 5268.9 | 5221.4 | 0 |
| 1776060900 | 5221.4 | -5 | -0.10 | 5226.4 | 5236.7 | 5202.8 | 0 |
| 1775801700 | 5226.4 | -10.6 | -0.20 | 5237 | 5237 | 5198.5 | 0 |
| 1775715300 | 5237 | 37.2 | 0.72 | 5199.8 | 5237 | 5191.8 | 0 |
| 1775628900 | 5199.8 | 109.9 | 2.16 | 5089.9 | 5246.4 | 5089.9 | 0 |
| 1775542500 | 5089.9 | 100.9 | 2.02 | 4989 | 5126.9 | 4989 | 0 |
| 1775106900 | 4989 | -30.8 | -0.61 | 5019.8 | 5054 | 4978.9 | 0 |
| 1775020500 | 5019.8 | 104.6 | 2.13 | 4915.2 | 5019.8 | 4915.2 | 0 |
| 1774934100 | 4915.2 | 6.7 | 0.14 | 4908.5 | 4955.6 | 4879 | 0 |
| 1774847700 | 4908.5 | -41.7 | -0.84 | 4950.2 | 4950.2 | 4856.5 | 0 |
| 1774588500 | 4950.2 | -3.5 | -0.07 | 4953.7 | 4959.8 | 4920.8 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
