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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732053600 | 343.5 | -1.15 | -0.33 | 341.95 | 343.8 | 340.6 | 69 |
| 1731967200 | 344.65 | 1.65 | 0.48 | 344.1 | 344.65 | 343.6 | 40 |
| 1731621600 | 343 | 0.05 | 0.01 | 343.25 | 343.25 | 342.8 | 45 |
| 1731535200 | 342.95 | 8.6 | 2.57 | 342.65 | 343 | 342.4 | 49 |
| 1731448800 | 334.35 | 0 | 0.00 | 337.95 | 338.2 | 334.35 | 14 |
| 1731362400 | 334.35 | 4.35 | 1.32 | 334.05 | 334.8 | 334.05 | 12 |
| 1731103200 | 330 | -4.1 | -1.23 | 333.2 | 333.2 | 330 | 372 |
| 1731016800 | 334.1 | -1.1 | -0.33 | 334.95 | 335 | 334.1 | 157 |
| 1730930400 | 335.2 | 6.2 | 1.88 | 334.45 | 335.2 | 334.45 | 142 |
| 1730844000 | 329 | 4 | 1.23 | 328.05 | 329.5 | 328 | 34 |
| 1730757600 | 325 | -1.6 | -0.49 | 324.5 | 325 | 323.39999 | 42 |
| 1730498400 | 326.6 | 10.7 | 3.39 | 325.89999 | 327.05 | 325.1 | 424 |
| 1730412000 | 315.89999 | 0.8 | 0.25 | 315.1 | 316 | 315.1 | 535 |
| 1730325600 | 315.1 | 0.15 | 0.05 | 315.1 | 315.1 | 315.1 | 1 |
| 1730239200 | 314.95 | -0.55 | -0.17 | 315.5 | 315.6 | 314.7 | 1015 |
| 1730152800 | 315.5 | 2.5 | 0.80 | 315.5 | 315.5 | 315.25 | 9 |
| 1729893600 | 313 | -0.2 | -0.06 | 312.75 | 313 | 312.75 | 28 |
| 1729807200 | 313.2 | -0.8 | -0.25 | 313.64999 | 313.64999 | 313.1 | 20 |
| 1729720800 | 314 | 0.5 | 0.16 | 314.05 | 314.05 | 314 | 115 |
| 1729634400 | 313.5 | 3.5 | 1.13 | 312.75 | 313.5 | 312.75 | 51 |
| 1729548000 | 310 | 2.35 | 0.76 | 310 | 310.35 | 309.95 | 72 |
| 1729288800 | 307.64999 | -1.35 | -0.44 | 308.14999 | 308.35 | 307.55 | 129 |
| 1729202400 | 309 | 0 | 0.00 | 308.05 | 309 | 308 | 27 |
| 1729116000 | 309 | -0.8 | -0.26 | 309.25 | 309.25 | 308.5 | 32 |
| 1729029600 | 309.8 | -2.2 | -0.71 | 310.55 | 310.7 | 309.8 | 41 |
| 1728943200 | 312 | 7.1 | 2.33 | 311.75 | 312.75 | 310.85 | 258 |
| 1728684000 | 304.89999 | 2.9 | 0.96 | 305.45 | 305.8 | 304.89999 | 53 |
| 1728597600 | 302 | 6.1 | 2.06 | 301.95 | 302.5 | 301.8 | 21 |
| 1728511200 | 295.89999 | 5.9 | 2.03 | 295.14999 | 296 | 295.14999 | 100 |
| 1728424800 | 290 | 1 | 0.35 | 290.55 | 291 | 289.7 | 357 |
| 1728338400 | 289 | 3.8 | 1.33 | 288.05 | 289.6 | 287.14999 | 99 |
| 1728079200 | 285.2 | -3.9 | -1.35 | 285.1 | 286.6 | 285.1 | 34 |
| 1727992800 | 289.1 | 0.8 | 0.28 | 286.8 | 289.1 | 286.8 | 459 |
| 1727906400 | 288.3 | 19.05 | 7.08 | 288.95 | 289 | 288.25 | 177 |
| 1727820000 | 269.25 | 0 | 0.00 | 269.25 | 269.25 | 269.25 | 0 |
| 1727733600 | 269.25 | 1.05 | 0.39 | 268.2 | 269.5 | 268.2 | 198 |
| 1727474400 | 268.2 | 0.5 | 0.19 | 268.2 | 268.2 | 268.2 | 7 |
| 1727388000 | 267.7 | 0.15 | 0.06 | 267.7 | 267.7 | 267.7 | 3 |
| 1727301600 | 267.55 | 3.6 | 1.36 | 263.7 | 267.75 | 263.7 | 516 |
| 1727215200 | 263.95 | 0.6 | 0.23 | 263.7 | 264 | 263.7 | 3 |
| 1727128800 | 263.35 | 0.3 | 0.11 | 263.64999 | 264.05 | 263.35 | 28 |
| 1726869600 | 263.05 | 1.45 | 0.55 | 261.3 | 263.55 | 261.3 | 1475 |
| 1726783200 | 261.6 | 2.6 | 1.00 | 261.3 | 262 | 261.3 | 25 |
| 1726696800 | 259 | 2.2 | 0.86 | 258.95 | 259.3 | 258.95 | 59 |
| 1726610400 | 256.8 | 1.8 | 0.71 | 256.8 | 256.8 | 256.8 | 7 |
| 1726524000 | 255 | 0.5 | 0.20 | 255.65 | 255.7 | 255 | 10 |
| 1726264800 | 254.5 | 0.8 | 0.32 | 254.5 | 254.5 | 254.5 | 4 |
| 1726178400 | 253.7 | -1.25 | -0.49 | 254.95 | 254.95 | 253.4 | 337 |
| 1726092000 | 254.95 | 1.55 | 0.61 | 254.95 | 254.95 | 254.95 | 45 |
| 1726005600 | 253.4 | -0.55 | -0.22 | 253.75 | 253.8 | 253.4 | 70 |
| 1725919200 | 253.95 | 3.15 | 1.26 | 253.85 | 253.95 | 253.85 | 32 |
| 1725660000 | 250.8 | 2.3 | 0.93 | 248.45 | 250.9 | 247.65 | 1171 |
| 1725573600 | 248.5 | -0.5 | -0.20 | 248.45 | 249.3 | 248.25 | 26 |
| 1725487200 | 249 | -10.65 | -4.10 | 248.5 | 249 | 247.15 | 92 |
| 1725400800 | 259.64999 | 1 | 0.39 | 248.75 | 259.64999 | 248.75 | 34 |
| 1725314400 | 258.64999 | 2.15 | 0.84 | 257.85 | 258.64999 | 247.8 | 159 |
| 1725055200 | 256.5 | 0.75 | 0.29 | 256.5 | 256.5 | 238.6 | 24 |
| 1724968800 | 255.75 | 0.45 | 0.18 | 247 | 255.75 | 238.9 | 62 |
| 1724882400 | 255.3 | 2.3 | 0.91 | 252.05 | 255.3 | 239 | 11 |
| 1724796000 | 253 | 0.7 | 0.28 | 239 | 253 | 238.8 | 16 |
| 1724709600 | 252.3 | 0.95 | 0.38 | 250 | 252.3 | 239.4 | 38 |
| 1724450400 | 251.35 | 0.4 | 0.16 | 246.3 | 251.35 | 237.7 | 2 |
| 1724364000 | 250.95 | 0 | 0.00 | 250.9 | 250.95 | 237.75 | 2 |
| 1724277600 | 250.95 | 1.95 | 0.78 | 246.25 | 250.95 | 237.75 | 72 |
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
