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 | 165.02 | 2.82671106635 | 5837.88 | 6053.9 | 5654.32 | 0 | 0 | IX |
| 4 | -548.69 | -8.3749135706 | 6551.59 | 6737.79 | 5654.32 | 0 | 0 | IX |
| 12 | -631.59 | -9.51979730168 | 6634.49 | 6910.27 | 5654.32 | 0 | 0 | IX |
| 26 | 622.9 | 11.5780669145 | 5380 | 6910.27 | 5023.35 | 0 | 0 | IX |
| 52 | -299.99 | -4.7595626768 | 6302.89 | 6910.27 | 4485.5 | 0 | 0 | IX |
| 156 | -4219.38 | -41.2763101774 | 10222.28 | 12236.41 | 4485.5 | 0 | 0 | IX |
| 260 | -2679.98 | -30.8651046657 | 8682.88 | 12236.41 | 4485.5 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732293600 | 5972.32 | 215.51 | 3.74 | 5821.96 | 5972.32 | 5721.57 | 0 |
| 1732207200 | 5756.81 | 30.79 | 0.54 | 5794.36 | 5807.18 | 5654.32 | 0 |
| 1732120800 | 5726.02 | -51.02 | -0.88 | 5830.3 | 5830.3 | 5708.79 | 0 |
| 1732034400 | 5777.04 | 27.43 | 0.48 | 5747.12 | 5834.9 | 5723.3 | 0 |
| 1731948000 | 5749.61 | -56.32 | -0.97 | 5837.88 | 5846.43 | 5720.13 | 0 |
| 1731688800 | 5805.93 | -18.02 | -0.31 | 5828.22 | 5839.02 | 5770.34 | 0 |
| 1731602400 | 5823.95 | 53.99 | 0.94 | 5827.49 | 5870.93 | 5772.88 | 0 |
| 1731516000 | 5769.96 | -13.78 | -0.24 | 5775.66 | 5839.57 | 5739.08 | 0 |
| 1731429600 | 5783.74 | -150.5 | -2.54 | 5934.24 | 5938.51 | 5763.36 | 0 |
| 1731343200 | 5934.24 | -17.14 | -0.29 | 5976.42 | 6040.55 | 5893.57 | 0 |
| 1731084000 | 5951.38 | -238.12 | -3.85 | 6210.8 | 6210.8 | 5911.16 | 0 |
| 1730997600 | 6189.5 | -81.31 | -1.30 | 6276.4799 | 6304.01 | 6096.91 | 0 |
| 1730911200 | 6270.81 | -140.66 | -2.19 | 6447.6899 | 6483.01 | 6256.27 | 0 |
| 1730824800 | 6411.47 | -80.74 | -1.24 | 6505.56 | 6524.14 | 6393.82 | 0 |
| 1730738400 | 6492.21 | -78.54 | -1.20 | 6561.81 | 6581.74 | 6492.21 | 0 |
| 1730479200 | 6570.75 | 138.52 | 2.15 | 6384.05 | 6570.75 | 6384.05 | 0 |
| 1730392800 | 6432.2299 | -12.79 | -0.20 | 6402.41 | 6437.57 | 6332.3 | 0 |
| 1730306400 | 6445.02 | -25.04 | -0.39 | 6457.47 | 6527.84 | 6397.95 | 0 |
| 1730220000 | 6470.06 | -256.62 | -3.81 | 6727.14 | 6737.79 | 6447.66 | 0 |
| 1730133600 | 6726.68 | 192.73 | 2.95 | 6551.59 | 6726.68 | 6519.1899 | 0 |
| 1729870800 | 6533.95 | -25.83 | -0.39 | 6542.75 | 6623.62 | 6526.9 | 0 |
| 1729784400 | 6559.78 | 67.94 | 1.05 | 6491.84 | 6606.39 | 6476.61 | 0 |
| 1729698000 | 6491.84 | 141.65 | 2.23 | 6403.4399 | 6524.9 | 6335.65 | 0 |
| 1729611600 | 6350.1899 | -92.43 | -1.43 | 6453.28 | 6453.28 | 6316.9799 | 0 |
| 1729525200 | 6442.62 | -75.41 | -1.16 | 6476.45 | 6572.67 | 6434.08 | 0 |
| 1729266000 | 6518.03 | 33.54 | 0.52 | 6486.9799 | 6518.03 | 6343.27 | 0 |
| 1729179600 | 6484.49 | 5.69 | 0.09 | 6507.28 | 6642.26 | 6436.14 | 0 |
| 1729093200 | 6478.8 | 76.96 | 1.20 | 6408.67 | 6478.8 | 6370.38 | 0 |
| 1729006800 | 6401.84 | -59.96 | -0.93 | 6458.06 | 6501.2299 | 6385.71 | 0 |
| 1728920400 | 6461.8 | -64.36 | -0.99 | 6515.51 | 6536.81 | 6420.41 | 0 |
| 1728661200 | 6526.16 | -8.67 | -0.13 | 6492.22 | 6528.25 | 6451.56 | 0 |
| 1728574800 | 6534.83 | 33.5 | 0.52 | 6533.29 | 6540.09 | 6431.38 | 0 |
| 1728488400 | 6501.33 | 57.67 | 0.89 | 6434.7 | 6531.27 | 6434.7 | 0 |
| 1728402000 | 6443.66 | -38.88 | -0.60 | 6485.95 | 6513.52 | 6412.96 | 0 |
| 1728315600 | 6482.54 | 4.64 | 0.07 | 6443.55 | 6501.41 | 6360.82 | 0 |
| 1728056400 | 6477.9 | 44.03 | 0.68 | 6436.13 | 6516.14 | 6436.13 | 0 |
| 1727970000 | 6433.87 | -71.08 | -1.09 | 6505.5 | 6552.58 | 6433.87 | 0 |
| 1727883600 | 6504.95 | -95.51 | -1.45 | 6555.07 | 6566.59 | 6490.53 | 0 |
| 1727797200 | 6600.46 | -6.37 | -0.10 | 6615.66 | 6726.89 | 6573.4399 | 0 |
| 1727710800 | 6606.83 | -106.13 | -1.58 | 6672.62 | 6693.92 | 6535.79 | 0 |
| 1727451600 | 6712.96 | 68.48 | 1.03 | 6678.4399 | 6765.56 | 6616.05 | 0 |
| 1727365200 | 6644.4799 | 33.2 | 0.50 | 6567.82 | 6693.4399 | 6541.88 | 0 |
| 1727278800 | 6611.28 | 102.47 | 1.57 | 6559.11 | 6619.1 | 6530.36 | 0 |
| 1727192400 | 6508.81 | -153.43 | -2.30 | 6716.63 | 6716.63 | 6508.81 | 0 |
| 1727106000 | 6662.24 | -28.86 | -0.43 | 6712.28 | 6712.28 | 6568.77 | 0 |
| 1726846800 | 6691.1 | -3.96 | -0.06 | 6695.45 | 6776.03 | 6652.84 | 0 |
| 1726760400 | 6695.06 | 46.32 | 0.70 | 6691.35 | 6753.21 | 6652.8 | 0 |
| 1726674000 | 6648.74 | -165.39 | -2.43 | 6816.51 | 6816.51 | 6613.25 | 0 |
| 1726587600 | 6814.13 | -32.81 | -0.48 | 6865.43 | 6910.27 | 6798.9 | 0 |
| 1726501200 | 6846.94 | 8.77 | 0.13 | 6803.6 | 6900.37 | 6803.6 | 0 |
| 1726242000 | 6838.17 | 159.62 | 2.39 | 6694.33 | 6884.75 | 6669.68 | 0 |
| 1726155600 | 6678.55 | 169.24 | 2.60 | 6573.21 | 6726.08 | 6550.43 | 0 |
| 1726069200 | 6509.31 | -61.77 | -0.94 | 6593.01 | 6603.67 | 6479.3 | 0 |
| 1725982800 | 6571.08 | 17.72 | 0.27 | 6558.4799 | 6637.78 | 6482.04 | 0 |
| 1725896400 | 6553.36 | -34.96 | -0.53 | 6567.02 | 6649.61 | 6541.52 | 0 |
| 1725637200 | 6588.32 | -10.5 | -0.16 | 6598.82 | 6698.29 | 6487.25 | 0 |
| 1725550800 | 6598.82 | 4.01 | 0.06 | 6594.81 | 6661.71 | 6529.65 | 0 |
| 1725464400 | 6594.81 | 199.09 | 3.11 | 6438.33 | 6605.46 | 6342.46 | 0 |
| 1725378000 | 6395.72 | -199.78 | -3.03 | 6593.79 | 6603.1899 | 6367.9799 | 0 |
| 1725291600 | 6595.5 | -0.33 | -0.01 | 6634.49 | 6727.39 | 6531.58 | 0 |
| 1725032400 | 6595.83 | 278.97 | 4.42 | 6342.6899 | 6595.83 | 6342.6899 | 0 |
| 1724946000 | 6316.86 | 11.67 | 0.19 | 6332.5 | 6435.22 | 6273.82 | 0 |
| 1724859600 | 6305.1899 | 165.24 | 2.69 | 6197.74 | 6305.1899 | 6065.91 | 0 |
| 1724773200 | 6139.95 | 42.6 | 0.70 | 6086.7 | 6168.17 | 6079.4399 | 0 |
| 1724686800 | 6097.35 | 39.41 | 0.65 | 6056.6899 | 6131.25 | 6051.71 | 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
