Premium
XS2698040255 20291121 4342.11 (I09723)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 1136.39 | -1.9 | -0.17 | 1133.43 | 1139.19 | 1133.43 | 80 |
| 1739465700 | 1138.29 | 11.39 | 1.01 | 1131.54 | 1138.52 | 1128.05 | 25 |
| 1739379300 | 1126.9 | -1.73 | -0.15 | 1130.3 | 1130.38 | 1121.38 | 15 |
| 1739292900 | 1128.63 | 0.09 | 0.01 | 1123.3 | 1128.63 | 1123.1099 | 23 |
| 1739206500 | 1128.54 | 4.77 | 0.42 | 1120.92 | 1128.54 | 1120.92 | 38 |
| 1738947300 | 1123.77 | -2.51 | -0.22 | 1121.18 | 1126.3699 | 1120.79 | 20 |
| 1738860900 | 1126.28 | 10.39 | 0.93 | 1121.22 | 1126.28 | 1116.7 | 60 |
| 1738774500 | 1115.89 | 2.2 | 0.20 | 1115.6199 | 1116.52 | 1114.85 | 0 |
| 1738688100 | 1113.69 | 2.29 | 0.21 | 1114.42 | 1114.42 | 1110.35 | 0 |
| 1738601700 | 1111.4 | -2.5 | -0.22 | 1107.47 | 1111.93 | 1103.74 | 240 |
| 1738342500 | 1113.9 | 3.73 | 0.34 | 1113.79 | 1114.4 | 1109.21 | 40 |
| 1738256100 | 1110.17 | 5.02 | 0.45 | 1107.79 | 1110.17 | 1104.66 | 35 |
| 1738169700 | 1105.15 | 8.12 | 0.74 | 1104.26 | 1105.76 | 1099.21 | 29 |
| 1738083300 | 1097.03 | -2.9 | -0.26 | 1100.72 | 1101.7 | 1096.44 | 10 |
| 1737996900 | 1099.93 | -2.49 | -0.23 | 1091.4 | 1101.59 | 1091.4 | 35 |
| 1737737700 | 1102.42 | -0.98 | -0.09 | 1105.55 | 1105.8699 | 1099.71 | 3 |
| 1737651300 | 1103.4 | 0.49 | 0.04 | 1101.96 | 1103.4 | 1100.72 | 0 |
| 1737564900 | 1102.91 | 4.32 | 0.39 | 1101 | 1104.34 | 1097.31 | 55 |
| 1737478500 | 1098.59 | -0.86 | -0.08 | 1099.17 | 1099.34 | 1097.35 | 0 |
| 1737392100 | 1099.45 | 2.52 | 0.23 | 1098.15 | 1099.45 | 1091.84 | 15 |
| 1737132900 | 1096.93 | 5.92 | 0.54 | 1093.33 | 1096.93 | 1092.65 | 0 |
| 1737046500 | 1091.01 | 5.99 | 0.55 | 1089.25 | 1091.01 | 1087.05 | 0 |
| 1736960100 | 1085.02 | 9.48 | 0.88 | 1076.3599 | 1085.1099 | 1075.19 | 50 |
| 1736873700 | 1075.54 | 1.58 | 0.15 | 1077.74 | 1078.31 | 1070.92 | 6 |
| 1736787300 | 1073.96 | 4.16 | 0.39 | 1073.98 | 1074 | 1064.1 | 6 |
| 1736528100 | 1069.8 | -10.16 | -0.94 | 1073.66 | 1075.23 | 1069.8 | 13 |
| 1736441700 | 1079.96 | 0.63 | 0.06 | 1077.15 | 1080.08 | 1077.15 | 0 |
| 1736355300 | 1079.33 | -1.84 | -0.17 | 1081.04 | 1081.71 | 1075.42 | 0 |
| 1736268900 | 1081.17 | 3.73 | 0.35 | 1077.75 | 1082.31 | 1076.6099 | 0 |
| 1736182500 | 1077.44 | 8.37 | 0.78 | 1072.01 | 1077.56 | 1070.31 | 0 |
| 1735923300 | 1069.07 | -6.2 | -0.58 | 1074.58 | 1074.58 | 1068.8 | 0 |
| 1735836900 | 1075.27 | 2.5 | 0.23 | 1075.59 | 1075.94 | 1070.92 | 0 |
| 1735577700 | 1072.77 | 0.06 | 0.01 | 1071.75 | 1072.99 | 1065.57 | 50 |
| 1735318500 | 1072.71 | 4.2 | 0.39 | 1072.08 | 1073.03 | 1065.8 | 18 |
| 1734972900 | 1068.51 | -5.58 | -0.52 | 1071.77 | 1072.32 | 1065.33 | 5 |
| 1734713700 | 1074.09 | -0.05 | -0.00 | 1063.3599 | 1074.3699 | 1062.63 | 55 |
| 1734627300 | 1074.14 | -5.06 | -0.47 | 1077.14 | 1077.14 | 1068.03 | 20 |
| 1734540900 | 1079.2 | -0.33 | -0.03 | 1082.5 | 1082.5 | 1076.75 | 50 |
| 1734454500 | 1079.53 | -0.37 | -0.03 | 1081.07 | 1082.96 | 1076.63 | 22 |
| 1734368100 | 1079.9 | -3.4 | -0.31 | 1078.16 | 1084.34 | 1077.95 | 10 |
| 1734108900 | 1083.3 | -0.5 | -0.05 | 1086.59 | 1086.77 | 1080.13 | 17 |
| 1734022500 | 1083.8 | -0.94 | -0.09 | 1088.6 | 1088.65 | 1082.16 | 5 |
| 1733936100 | 1084.74 | 2.36 | 0.22 | 1085.66 | 1085.8 | 1079.6199 | 60 |
| 1733849700 | 1082.38 | -0.95 | -0.09 | 1086.43 | 1086.43 | 1082.08 | 0 |
| 1733763300 | 1083.33 | -1.98 | -0.18 | 1088.45 | 1088.8699 | 1082.91 | 0 |
| 1733504100 | 1085.31 | 3.38 | 0.31 | 1083.33 | 1085.81 | 1079.48 | 80 |
| 1733417700 | 1081.93 | 2.4 | 0.22 | 1082.27 | 1083.8599 | 1076.97 | 42 |
| 1733331300 | 1079.53 | 2.6 | 0.24 | 1079.65 | 1079.88 | 1078.07 | 0 |
| 1733244900 | 1076.93 | 2.84 | 0.26 | 1077.66 | 1078.93 | 1076.29 | 0 |
| 1733158500 | 1074.09 | 4.7 | 0.44 | 1066.6099 | 1074.82 | 1066.3599 | 0 |
| 1732899300 | 1069.39 | 12.13 | 1.15 | 1062.27 | 1069.48 | 1056.27 | 85 |
| 1732812900 | 1057.26 | 1.55 | 0.15 | 1062.29 | 1062.97 | 1056.6199 | 20 |
| 1732726500 | 1055.71 | -6.01 | -0.57 | 1059.81 | 1059.81 | 1055.52 | 0 |
| 1732640100 | 1061.72 | -2.36 | -0.22 | 1054.56 | 1064.64 | 1054.56 | 16 |
| 1732553700 | 1064.08 | 2.06 | 0.19 | 1066.15 | 1066.45 | 1058.49 | 138 |
| 1732294500 | 1062.02 | 3.56 | 0.34 | 1061.75 | 1067.35 | 1053.21 | 99 |
| 1732208100 | 1058.46 | 2.81 | 0.27 | 1052.04 | 1058.46 | 1049.95 | 0 |
| 1732121700 | 1055.65 | -2.02 | -0.19 | 1060.38 | 1060.38 | 1052.34 | 0 |
| 1732035300 | 1057.67 | -64.83 | -5.78 | 1060.83 | 1060.83 | 1053.09 | 180 |
| 1731948900 | 1122.5 | -1.44 | -0.13 | 1123.64 | 1123.64 | 1115.82 | 37 |
| 1731689700 | 1123.94 | -3.62 | -0.32 | 1124.31 | 1127.94 | 1118.85 | 15 |
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
