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 | 3404.63 | 3.36431208399 | 101198.4 | 109072.24 | 100256.12 | 0 | 0 | IX |
| 4 | 23970.17 | 29.7275453209 | 80632.86 | 109072.24 | 80177.1 | 0 | 0 | IX |
| 12 | 23927.01 | 29.6581437706 | 80676.02 | 109072.24 | 77828.08 | 0 | 0 | IX |
| 26 | 31414.23 | 42.9221820825 | 73188.8 | 109072.24 | 65130.37 | 0 | 0 | IX |
| 52 | 30504.59 | 41.1676548116 | 74098.44 | 109072.24 | 65130.37 | 0 | 0 | IX |
| 156 | -30923.55 | -22.8173322163 | 135526.58 | 146480.33 | 65130.37 | 0 | 0 | IX |
| 260 | -16007.78 | -13.2722597585 | 120610.81 | 179939.87 | 65130.37 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732120800 | 104967.53 | -1 | -1.86 | 107658.81 | 109072.24 | 104767.5 | 0 |
| 1732034400 | 106952.1 | 1 | 1.56 | 105954.36 | 108272.72 | 104439.13 | 0 |
| 1731948000 | 105312.11 | -296.44 | -0.28 | 106315.26 | 107021.97 | 104666.27 | 0 |
| 1731688800 | 105608.55 | 2 | 2.76 | 101362.87 | 106580.97 | 101298.41 | 0 |
| 1731602400 | 102776.3 | 1 | 1.76 | 101198.4 | 103789.67 | 100256.12 | 0 |
| 1731516000 | 100998.37 | 1 | 1.24 | 99855.93 | 102924.08 | 99583.21 | 0 |
| 1731429600 | 99760.8 | -3 | -2.96 | 103019.94 | 104787.57 | 99465.69 | 0 |
| 1731343200 | 102801.03 | 4 | 4.15 | 100753.83 | 104221.86 | 99449.64 | 0 |
| 1731084000 | 98701.61 | 1 | 1.03 | 97753.1 | 100194.59 | 96767.88 | 0 |
| 1730997600 | 97697.68 | 1 | 1.95 | 95709.54 | 98399.19 | 94733.74 | 0 |
| 1730911200 | 95829.84 | -270.61 | -0.28 | 97080.9 | 98764.93 | 95662.65 | 0 |
| 1730824800 | 96100.45 | 2 | 2.47 | 93645.86 | 96453.72 | 93645.86 | 0 |
| 1730738400 | 93788.56 | 2 | 2.40 | 90901.33 | 94618.12 | 90853.77 | 0 |
| 1730479200 | 91586 | 385.36 | 0.42 | 91094.68 | 92032.48 | 90564.86 | 0 |
| 1730392800 | 91200.64 | -366.02 | -0.40 | 91232.88 | 92578.65 | 91093.87 | 0 |
| 1730306400 | 91566.66 | -465.15 | -0.51 | 91729.8 | 92265.62 | 91065.02 | 0 |
| 1730220000 | 92031.81 | -596.36 | -0.64 | 92734.13 | 95049.46 | 91533.86 | 0 |
| 1730133600 | 92628.17 | 10 | 12.82 | 84262.58 | 93837.36 | 83451.83 | 0 |
| 1729870800 | 82100.47 | 1 | 1.78 | 80574.54 | 82259.42 | 80304.29 | 0 |
| 1729784400 | 80664.62 | -1 | -1.61 | 80632.86 | 81814.48 | 80177.1 | 0 |
| 1729698000 | 81984.11 | 267.46 | 0.33 | 81446.4 | 82140.51 | 81229.14 | 0 |
| 1729611600 | 81716.65 | 280.79 | 0.34 | 81435.86 | 82103.3 | 81250.25 | 0 |
| 1729525200 | 81435.86 | -498.76 | -0.61 | 81929.28 | 82514.77 | 81435.86 | 0 |
| 1729266000 | 81934.62 | 377.24 | 0.46 | 81451.41 | 82098.91 | 81292.47 | 0 |
| 1729179600 | 81557.38 | 164.29 | 0.20 | 81483.17 | 82002.45 | 81287.23 | 0 |
| 1729093200 | 81393.09 | 826.64 | 1.03 | 80701.41 | 82260.06 | 80701.41 | 0 |
| 1729006800 | 80566.45 | -712.57 | -0.88 | 81188.94 | 81665.78 | 80566.45 | 0 |
| 1728920400 | 81279.02 | -88.09 | -0.11 | 81637.26 | 81992.25 | 81189.05 | 0 |
| 1728661200 | 81367.11 | 432.81 | 0.53 | 80934.3 | 81404.22 | 80611.18 | 0 |
| 1728574800 | 80934.3 | 362.44 | 0.45 | 80571.64 | 81196.67 | 80547.66 | 0 |
| 1728488400 | 80571.86 | -333.88 | -0.41 | 80635.49 | 81117.67 | 80415.68 | 0 |
| 1728402000 | 80905.74 | -182.71 | -0.23 | 81088.45 | 81406.34 | 80529.53 | 0 |
| 1728315600 | 81088.45 | 477.54 | 0.59 | 80430.75 | 81692.48 | 80430.75 | 0 |
| 1728056400 | 80610.91 | -111.31 | -0.14 | 81093.09 | 81998.91 | 80308.2 | 0 |
| 1727970000 | 80722.22 | -479.63 | -0.59 | 81625.71 | 82005.16 | 80526.17 | 0 |
| 1727883600 | 81201.85 | -74.43 | -0.09 | 81186.19 | 82471.57 | 81186.19 | 0 |
| 1727797200 | 81276.28 | -92.66 | -0.11 | 81549.11 | 82929.1 | 81276.28 | 0 |
| 1727710800 | 81368.94 | 24.32 | 0.03 | 80931.31 | 81639.19 | 80730.47 | 0 |
| 1727451600 | 81344.62 | 921.69 | 1.15 | 80603.1 | 81811.96 | 80603.1 | 0 |
| 1727365200 | 80422.93 | 839.74 | 1.06 | 80123.69 | 80884 | 79943.52 | 0 |
| 1727278800 | 79583.19 | 34.2 | 0.04 | 79999.41 | 80301.31 | 79323.95 | 0 |
| 1727192400 | 79548.99 | -66.1 | -0.08 | 79615.09 | 80473.48 | 79443.03 | 0 |
| 1727106000 | 79615.09 | 427.09 | 0.54 | 79283.65 | 79750.27 | 78642.96 | 0 |
| 1726846800 | 79188 | -786.34 | -0.98 | 79974.34 | 80106.14 | 78561.21 | 0 |
| 1726760400 | 79974.34 | 789.51 | 1.00 | 79184.83 | 80018.93 | 78989.43 | 0 |
| 1726674000 | 79184.83 | 184.33 | 0.23 | 78910.19 | 79275.14 | 78775.3 | 0 |
| 1726587600 | 79000.5 | 915.37 | 1.17 | 78085.13 | 79090.8 | 77961.85 | 0 |
| 1726501200 | 78085.13 | -691.52 | -0.88 | 78370.83 | 78633.23 | 77828.08 | 0 |
| 1726242000 | 78776.65 | -288.01 | -0.36 | 79419.41 | 79812.48 | 78456.56 | 0 |
| 1726155600 | 79064.66 | -512.4 | -0.64 | 79847.98 | 80172.01 | 79064.66 | 0 |
| 1726069200 | 79577.06 | 106.49 | 0.13 | 79308.13 | 80014.44 | 79308.13 | 0 |
| 1725982800 | 79470.57 | -132.35 | -0.17 | 79964.14 | 80105.87 | 79422.3 | 0 |
| 1725896400 | 79602.92 | -319.74 | -0.40 | 79651.74 | 80135.12 | 79395.9 | 0 |
| 1725637200 | 79922.66 | -133.2 | -0.17 | 80056.7 | 80511.98 | 79334.25 | 0 |
| 1725550800 | 80055.86 | -190.26 | -0.24 | 79929.13 | 80659.62 | 79929.13 | 0 |
| 1725464400 | 80246.12 | 448.72 | 0.56 | 79618.2 | 80362.56 | 79347.28 | 0 |
| 1725378000 | 79797.4 | -701.73 | -0.87 | 80046.19 | 80921.15 | 79797.4 | 0 |
| 1725291600 | 80499.13 | -210.42 | -0.26 | 80980.47 | 80996.39 | 79428.2 | 0 |
| 1725032400 | 80709.55 | 58.25 | 0.07 | 80635.38 | 80907.21 | 80364.46 | 0 |
| 1724946000 | 80651.3 | 230.28 | 0.29 | 80676.02 | 81066.55 | 80380.38 | 0 |
| 1724859600 | 80421.02 | -75.24 | -0.09 | 80495.98 | 80762.68 | 80226.75 | 0 |
| 1724773200 | 80496.26 | -126.1 | -0.16 | 80532.05 | 81464.48 | 80206.33 | 0 |
| 1724686800 | 80622.36 | 613.98 | 0.77 | 79737.46 | 81068.53 | 79737.46 | 0 |
| 1724427600 | 80008.38 | 278.31 | 0.35 | 79730.07 | 80008.38 | 79487.82 | 0 |
| 1724341200 | 79730.07 | 206.73 | 0.26 | 80001.36 | 80001.36 | 79264.88 | 0 |
| 1724254800 | 79523.34 | 364.98 | 0.46 | 79158.36 | 79641.73 | 79158.36 | 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
