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 | -247.37 | -0.725476067091 | 34097.61 | 34389.96 | 33113.42 | 0 | 0 | IX |
| 4 | 254.3 | 0.75693670128 | 33595.94 | 34808.78 | 32971.35 | 0 | 0 | IX |
| 12 | 155.49 | 0.461466548943 | 33694.75 | 36111.55 | 32578.29 | 0 | 0 | IX |
| 26 | -1528.51 | -4.32041833021 | 35378.75 | 37036.79 | 32578.29 | 0 | 0 | IX |
| 52 | -750.22 | -2.16823706968 | 34600.46 | 37036.79 | 32578.29 | 0 | 0 | IX |
| 156 | 14308.69 | 73.2218785101 | 19541.55 | 43366.49 | 18711.99 | 0 | 0 | IX |
| 260 | 15794.32 | 87.4744682077 | 18055.92 | 43366.49 | 17450.76 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732639200 | 33850.24 | -50.43 | -0.15 | 33900.67 | 34389.96 | 33850.24 | 0 |
| 1732552800 | 33900.67 | 2.93 | 0.01 | 33897.74 | 33900.67 | 33547.43 | 0 |
| 1732293600 | 33897.74 | 72.32 | 0.21 | 33825.42 | 33900.56 | 33800.04 | 0 |
| 1732207200 | 33825.42 | -129.26 | -0.38 | 33113.42 | 33988.51 | 33113.42 | 0 |
| 1732120800 | 33954.68 | 28.59 | 0.08 | 33926.09 | 33954.68 | 33334.9 | 0 |
| 1732034400 | 33926.09 | -163.06 | -0.48 | 34097.61 | 34097.61 | 33123.48 | 0 |
| 1731948000 | 34089.15 | -218.94 | -0.64 | 34308.09 | 34330.43 | 33627.55 | 0 |
| 1731688800 | 34308.09 | 24.11 | 0.07 | 34283.98 | 34352.77 | 34055.64 | 0 |
| 1731602400 | 34283.98 | 285.12 | 0.84 | 33998.86 | 34384.5 | 33335.9 | 0 |
| 1731516000 | 33998.86 | -137.78 | -0.40 | 34136.64 | 34136.64 | 33535.33 | 0 |
| 1731429600 | 34136.64 | -376.63 | -1.09 | 34513.27 | 34513.27 | 33903.78 | 0 |
| 1731343200 | 34513.27 | -295.51 | -0.85 | 34776.16 | 34776.16 | 33990.47 | 0 |
| 1731084000 | 34808.78 | 33.84 | 0.10 | 34774.94 | 34808.78 | 34024.69 | 0 |
| 1730997600 | 34774.94 | 51.36 | 0.15 | 34723.58 | 34774.94 | 33549.269 | 0 |
| 1730911200 | 34723.58 | -29.8 | -0.09 | 34753.38 | 34753.38 | 33415.97 | 0 |
| 1730824800 | 34753.38 | 167.79 | 0.49 | 34585.59 | 34767.48 | 33169.11 | 0 |
| 1730738400 | 34585.59 | 489.29 | 1.44 | 34096.3 | 34585.59 | 33117.71 | 0 |
| 1730479200 | 34096.3 | -2.71 | -0.01 | 34099.01 | 34107.47 | 33981.56 | 0 |
| 1730392800 | 34099.01 | 271.09 | 0.80 | 33827.92 | 34331.32 | 32971.35 | 0 |
| 1730306400 | 33827.92 | 107.03 | 0.32 | 33720.89 | 33827.92 | 32979.809 | 0 |
| 1730220000 | 33720.89 | 124.95 | 0.37 | 33595.94 | 33739.3 | 33576.2 | 0 |
| 1730133600 | 33595.94 | -610.54 | -1.78 | 34186.74 | 34203.66 | 33551.269 | 0 |
| 1729870800 | 34206.48 | -47.39 | -0.14 | 34253.87 | 34518.58 | 33847.66 | 0 |
| 1729784400 | 34253.87 | -356.99 | -1.03 | 34610.86 | 34928.6 | 33718.85 | 0 |
| 1729698000 | 34610.86 | 494.93 | 1.45 | 34115.93 | 34610.86 | 33952.83 | 0 |
| 1729611600 | 34115.93 | -457.78 | -1.32 | 34573.71 | 34573.71 | 33338.69 | 0 |
| 1729525200 | 34573.71 | 21.67 | 0.06 | 34552.04 | 34573.71 | 33181.129 | 0 |
| 1729266000 | 34552.04 | 565.59 | 1.66 | 34197.86 | 34552.04 | 33659.25 | 0 |
| 1729179600 | 33986.45 | 291.87 | 0.87 | 33694.58 | 33986.45 | 33009.57 | 0 |
| 1729093200 | 33694.58 | -231.27 | -0.68 | 33925.85 | 33925.85 | 32911.71 | 0 |
| 1729006800 | 33925.85 | 329.13 | 0.98 | 33588.26 | 33992.86 | 32795.33 | 0 |
| 1728920400 | 33596.72 | -38.37 | -0.11 | 33623.81 | 33866.25 | 32813.85 | 0 |
| 1728661200 | 33635.09 | 298.44 | 0.90 | 33956.43 | 33984.51 | 32867.92 | 0 |
| 1728574800 | 33336.65 | -408.36 | -1.21 | 33745.01 | 33745.01 | 32877.16 | 0 |
| 1728488400 | 33745.01 | 127.66 | 0.38 | 33617.35 | 33745.01 | 33121.19 | 0 |
| 1728402000 | 33617.35 | -943.93 | -2.73 | 34535.9 | 34575.38 | 32972.97 | 0 |
| 1728315600 | 34561.28 | 1 | 4.37 | 33113.46 | 34583.84 | 33113.46 | 0 |
| 1728056400 | 33113.46 | -571.46 | -1.70 | 33684.92 | 34487.53 | 32795.73 | 0 |
| 1727970000 | 33684.92 | -79.44 | -0.24 | 33764.36 | 33817.83 | 32578.29 | 0 |
| 1727883600 | 33764.36 | 86.68 | 0.26 | 33677.68 | 33775.53 | 33657.94 | 0 |
| 1727797200 | 33677.68 | -725.15 | -2.11 | 34402.83 | 35283.56 | 33642.9 | 0 |
| 1727710800 | 34402.83 | -388.73 | -1.12 | 34771.82 | 35216 | 34270.03 | 0 |
| 1727451600 | 34791.56 | -1 | -3.48 | 34838.17 | 35751.52 | 34543.48 | 0 |
| 1727365200 | 36045.1 | 737.38 | 2.09 | 35307.72 | 36111.55 | 35177.25 | 0 |
| 1727278800 | 35307.72 | -794.04 | -2.20 | 36101.76 | 36101.76 | 35251.88 | 0 |
| 1727192400 | 36101.76 | 293.57 | 0.82 | 35808.19 | 36101.76 | 35253.65 | 0 |
| 1727106000 | 35808.19 | 781.83 | 2.23 | 35026.36 | 35808.19 | 35020.72 | 0 |
| 1726846800 | 35026.36 | 163.92 | 0.47 | 34862.44 | 35763.73 | 34850.38 | 0 |
| 1726760400 | 34862.44 | -859.17 | -2.41 | 35819.47 | 35819.47 | 34840.88 | 0 |
| 1726674000 | 35721.61 | 844.36 | 2.42 | 34899.48 | 35721.61 | 34769 | 0 |
| 1726587600 | 34877.25 | -529.38 | -1.50 | 35406.63 | 35428.97 | 34874.43 | 0 |
| 1726501200 | 35406.63 | 1 | 3.36 | 34256.48 | 35406.63 | 34256.48 | 0 |
| 1726242000 | 34256.48 | -1 | -3.22 | 35395.35 | 35409.45 | 34256.48 | 0 |
| 1726155600 | 35395.35 | 8.35 | 0.02 | 35387 | 35398.17 | 34407.52 | 0 |
| 1726069200 | 35387 | 195.72 | 0.56 | 35387 | 35387 | 34245.31 | 0 |
| 1725982800 | 35191.28 | 490.18 | 1.41 | 34701.1 | 35191.28 | 33634.93 | 0 |
| 1725896400 | 34701.1 | 31.73 | 0.09 | 33625.54 | 34745.77 | 33625.54 | 0 |
| 1725637200 | 34669.37 | 1 | 3.58 | 33462.44 | 34669.37 | 33364.58 | 0 |
| 1725550800 | 33470.9 | -587.15 | -1.72 | 34058.05 | 34058.05 | 33470.9 | 0 |
| 1725464400 | 34058.05 | 730.58 | 2.19 | 33327.47 | 34058.05 | 33327.47 | 0 |
| 1725378000 | 33327.47 | -367.28 | -1.09 | 33694.75 | 33792.61 | 33327.47 | 0 |
| 1725291600 | 33694.75 | 561.22 | 1.69 | 33133.53 | 33694.75 | 33066.519 | 0 |
| 1725032400 | 33133.53 | -13.99 | -0.04 | 33150.339 | 33524.97 | 33033.01 | 0 |
| 1724946000 | 33147.519 | -2.6 | -0.01 | 33150.12 | 33169.86 | 33091.68 | 0 |
| 1724859600 | 33150.12 | 29.8 | 0.09 | 33120.32 | 33283.42 | 33120.32 | 0 |
| 1724773200 | 33120.32 | 92.11 | 0.28 | 32995.589 | 33582.75 | 32995.589 | 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
