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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 101.82 | -0.28 | -0.27 | 101.85 | 101.85 | 101.39 | 294000 |
| 1732121700 | 102.1 | 0 | 0.00 | 102.1 | 102.1 | 102.1 | 0 |
| 1732035300 | 102.1 | 0.99 | 0.98 | 101.11 | 102.65 | 101.11 | 403000 |
| 1731948900 | 101.11 | -0.17 | -0.17 | 101.61 | 101.61 | 101.11 | 8000 |
| 1731689700 | 101.28 | 0.17 | 0.17 | 101 | 101.55 | 100.82 | 1481000 |
| 1731603300 | 101.11 | 0.61 | 0.61 | 100.85 | 101.11 | 100.83 | 58000 |
| 1731516900 | 100.5 | -1.08 | -1.06 | 100.5 | 100.5 | 100.5 | 10000 |
| 1731430500 | 101.58 | 0.78 | 0.77 | 100.91 | 101.58 | 100.91 | 265000 |
| 1731344100 | 100.8 | 0.61 | 0.61 | 100.4 | 100.99 | 100.4 | 112000 |
| 1731084900 | 100.19 | 1.48 | 1.50 | 99.2 | 100.19 | 99.2 | 281000 |
| 1730998500 | 98.71 | -0.87 | -0.87 | 99.01 | 99.01 | 97.8 | 220000 |
| 1730912100 | 99.58 | -0.31 | -0.31 | 99.7 | 99.7 | 99.04 | 83000 |
| 1730825700 | 99.89 | -0.4 | -0.40 | 100.07 | 100.07 | 99.75 | 190000 |
| 1730739300 | 100.29 | 0.7 | 0.70 | 99.11 | 100.29 | 99.11 | 722000 |
| 1730480100 | 99.59 | 0.04 | 0.04 | 99.5 | 100.16 | 99.31 | 313000 |
| 1730393700 | 99.55 | -0.15 | -0.15 | 99.34 | 99.8 | 98.88 | 1618000 |
| 1730307300 | 99.7 | 0.01 | 0.01 | 100.26 | 100.45 | 99.43 | 433000 |
| 1730220900 | 99.69 | -0.57 | -0.57 | 99.46 | 99.94 | 99.41 | 199000 |
| 1730134500 | 100.26 | -0.07 | -0.07 | 99.16 | 100.48 | 99.16 | 425000 |
| 1729871700 | 100.33 | 0.02 | 0.02 | 100.55 | 100.66 | 100.2 | 516000 |
| 1729785300 | 100.31 | 1.45 | 1.47 | 99.47 | 100.31 | 99.47 | 84000 |
| 1729698900 | 98.86 | -0.72 | -0.72 | 99.25 | 99.26 | 98.86 | 374000 |
| 1729612500 | 99.58 | -0.28 | -0.28 | 99.29 | 100.01 | 99.15 | 588000 |
| 1729526100 | 99.86 | -1.23 | -1.22 | 101.12 | 101.12 | 99.86 | 342000 |
| 1729266900 | 101.09 | -0.06 | -0.06 | 100.78 | 101.09 | 100.78 | 168000 |
| 1729180500 | 101.15 | -0.8 | -0.78 | 101.54 | 101.54 | 101.15 | 307000 |
| 1729094100 | 101.95 | 0.73 | 0.72 | 101.4 | 101.95 | 101.26 | 65000 |
| 1729007700 | 101.22 | 1.08 | 1.08 | 100.9 | 101.28 | 100.9 | 145000 |
| 1728921300 | 100.14 | -0.08 | -0.08 | 100.67 | 100.67 | 100 | 108000 |
| 1728662100 | 100.22 | -0.09 | -0.09 | 100.38 | 100.38 | 99.87 | 241000 |
| 1728575700 | 100.31 | -0.17 | -0.17 | 100.15 | 100.56 | 100.13 | 51000 |
| 1728489300 | 100.48 | 0 | 0.00 | 100.48 | 100.48 | 100.48 | 0 |
| 1728402900 | 100.48 | 0.08 | 0.08 | 100.83 | 100.83 | 100.29 | 55000 |
| 1728316500 | 100.4 | -0.58 | -0.57 | 100.91 | 100.91 | 100.4 | 67000 |
| 1728057300 | 100.98 | -0.22 | -0.22 | 100.98 | 100.98 | 100.98 | 3000 |
| 1727970900 | 101.2 | -1.27 | -1.24 | 101.89 | 101.89 | 101.2 | 95000 |
| 1727884500 | 102.47 | -1.3 | -1.25 | 102.47 | 102.47 | 102.47 | 3000 |
| 1727798100 | 103.77 | 1.93 | 1.90 | 102.38 | 103.77 | 102.38 | 56000 |
| 1727711700 | 101.84 | -0.01 | -0.01 | 101.84 | 101.84 | 101.84 | 3000 |
| 1727452500 | 101.85 | 1.27 | 1.26 | 101.85 | 101.85 | 101.85 | 40000 |
| 1727366100 | 100.58 | -1.05 | -1.03 | 101.26 | 101.26 | 100.56 | 62000 |
| 1727279700 | 101.63 | 0.63 | 0.62 | 101.63 | 101.63 | 101.63 | 20000 |
| 1727193300 | 101 | 0.01 | 0.01 | 101 | 101 | 101 | 4000 |
| 1727106900 | 100.99 | 0.23 | 0.23 | 101 | 101 | 100.6 | 30000 |
| 1726847700 | 100.76 | -0.16 | -0.16 | 100.82 | 100.82 | 100.16 | 10000 |
| 1726761300 | 100.92 | -0.58 | -0.57 | 101.1 | 101.1 | 100.53 | 71000 |
| 1726674900 | 101.5 | -1.29 | -1.25 | 101.7 | 101.7 | 101.5 | 75000 |
| 1726588500 | 102.79 | 0.19 | 0.19 | 103.26 | 103.31 | 102.79 | 30000 |
| 1726502100 | 102.6 | -0.16 | -0.16 | 101.99 | 102.6 | 101.99 | 16000 |
| 1726242900 | 102.76 | 0 | 0.00 | 102.76 | 102.76 | 102.76 | 0 |
| 1726156500 | 102.76 | -0.44 | -0.43 | 102.69 | 102.76 | 102.49 | 104000 |
| 1726070100 | 103.2 | 1.29 | 1.27 | 103.08 | 103.2 | 102.9 | 46000 |
| 1725983700 | 101.91 | 0 | 0.00 | 101.91 | 101.91 | 101.91 | 0 |
| 1725897300 | 101.91 | -0.19 | -0.19 | 101.5 | 101.91 | 101.5 | 14000 |
| 1725638100 | 102.1 | 0.3 | 0.29 | 102.02 | 102.1 | 102.02 | 325000 |
| 1725551700 | 101.8 | 0.33 | 0.33 | 101.25 | 101.8 | 101.25 | 27000 |
| 1725465300 | 101.47 | 1.47 | 1.47 | 101.47 | 101.47 | 101.47 | 50000 |
| 1725378900 | 100 | 0.6 | 0.60 | 99.77 | 100 | 99.6 | 38000 |
| 1725292500 | 99.4 | -1.45 | -1.44 | 99.44 | 99.45 | 99.22 | 188000 |
| 1725033300 | 100.85 | 0.4 | 0.40 | 100.22 | 100.85 | 100.22 | 12000 |
| 1724946900 | 100.45 | -0.15 | -0.15 | 100.97 | 100.97 | 100.45 | 17000 |
| 1724860500 | 100.6 | 0.4 | 0.40 | 100.6 | 100.6 | 100.6 | 49000 |
| 1724774100 | 100.2 | -1.47 | -1.45 | 100.61 | 100.61 | 100 | 113000 |
| 1724687700 | 101.67 | -0.12 | -0.12 | 101.53 | 101.67 | 101.53 | 2000 |
| 1724428500 | 101.79 | -0.07 | -0.07 | 101.26 | 101.79 | 101.26 | 60000 |
| 1724342100 | 101.86 | -0.44 | -0.43 | 102 | 102 | 101.86 | 51000 |
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
