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 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 439.5 | 2.5 | 0.57 | 437.2 | 441.1 | 434.5 | 0 |
| 1732060620 | 437 | -1.6 | -0.36 | 438.7 | 440.9 | 436.4 | 200000000 |
| 1731974220 | 438.6 | 4.7 | 1.08 | 433.9 | 439.1 | 432.3 | 40000000 |
| 1731707940 | 433.9 | 4.7 | 1.10 | 429 | 435.3 | 427.8 | 0 |
| 1731628620 | 429.2 | -6.6 | -1.51 | 435.2 | 437.7 | 428.7 | 60000000 |
| 1731542220 | 435.8 | -3.4 | -0.77 | 438.7 | 440.2 | 433.9 | 0 |
| 1731455820 | 439.2 | -1.2 | -0.27 | 440.2 | 443.6 | 436.9 | 15000000 |
| 1731369420 | 440.4 | -1.4 | -0.32 | 441.4 | 442.8 | 437.2 | 227000000 |
| 1731103140 | 441.8 | 3.1 | 0.71 | 438.1 | 445.2 | 437.4 | 10000000 |
| 1731023820 | 438.7 | 2.3 | 0.53 | 436.7 | 439 | 433.2 | 67000000 |
| 1730937420 | 436.4 | 7.6 | 1.77 | 428.3 | 436.9 | 424.7 | 0 |
| 1730851020 | 428.8 | 2.3 | 0.54 | 426.6 | 429.7 | 425.4 | 10000000 |
| 1730764620 | 426.5 | 1.6 | 0.38 | 424.1 | 429.8 | 423.8 | 0 |
| 1730494740 | 424.9 | 2.7 | 0.64 | 422.7 | 426.5 | 422.4 | 0 |
| 1730419020 | 422.2 | 0.6 | 0.14 | 420.4 | 423.6 | 419.4 | 119000000 |
| 1730332620 | 421.6 | -1.6 | -0.38 | 422.7 | 423.6 | 421.1 | 0 |
| 1730246220 | 423.2 | 2.9 | 0.69 | 420.3 | 424.1 | 420.1 | 0 |
| 1730159820 | 420.3 | -4.7 | -1.11 | 421.9 | 424.2 | 420 | 57000000 |
| 1729890000 | 425 | -5.1 | -1.19 | 429.5 | 429.8 | 423.6 | 0 |
| 1729814220 | 430.1 | 2.7 | 0.63 | 426.7 | 432.1 | 426.7 | 78000000 |
| 1729727820 | 427.4 | 2.8 | 0.66 | 423.9 | 428.3 | 422.7 | 0 |
| 1729641420 | 424.6 | 6.9 | 1.65 | 417.3 | 424.8 | 416.7 | 0 |
| 1729555020 | 417.7 | 5.4 | 1.31 | 412.4 | 420.1 | 411.7 | 260000000 |
| 1729285140 | 412.3 | -2.9 | -0.70 | 415.6 | 417.6 | 412.1 | 0 |
| 1729209360 | 415.2 | 1.9 | 0.46 | 413.6 | 415.5 | 407.6 | 160000000 |
| 1729123020 | 413.3 | -41.2 | -9.06 | 410.4 | 415.3 | 410.4 | 250000000 |
| 1729036620 | 454.5 | 37.8 | 9.07 | 415.9 | 454.5 | 409.5 | 100000000 |
| 1728950220 | 416.7 | -8.4 | -1.98 | 423.8 | 424.3 | 416.6 | 0 |
| 1728680340 | 425.1 | -1.6 | -0.37 | 427.4 | 431.2 | 423.8 | 100000000 |
| 1728604620 | 426.7 | -2.9 | -0.68 | 429.8 | 432.4 | 426.6 | 0 |
| 1728518220 | 429.6 | 0.8 | 0.19 | 428.6 | 431.7 | 428.3 | 0 |
| 1728431820 | 428.8 | -5.3 | -1.22 | 433.8 | 435.6 | 427.5 | 0 |
| 1728345420 | 434.1 | 1.7 | 0.39 | 429.7 | 434.6 | 429.2 | 57000000 |
| 1728085320 | 432.4 | -2.7 | -0.62 | 434.3 | 434.5 | 430.4 | 0 |
| 1727999820 | 435.1 | -3.8 | -0.87 | 438.7 | 440.3 | 434.9 | 50000000 |
| 1727913420 | 438.9 | 3.5 | 0.80 | 436 | 441.4 | 435.6 | 0 |
| 1727827020 | 435.4 | 4.6 | 1.07 | 430.2 | 439.1 | 428.4 | 10000000 |
| 1727740620 | 430.8 | 7.4 | 1.75 | 422.4 | 434 | 421.7 | 0 |
| 1727470740 | 423.4 | 4.3 | 1.03 | 417.6 | 425.5 | 416.9 | 0 |
| 1727395020 | 419.1 | -1.8 | -0.43 | 420.3 | 425 | 418.6 | 20000000 |
| 1727308620 | 420.9 | 3 | 0.72 | 417 | 421.4 | 414.8 | 0 |
| 1727222220 | 417.9 | -0.8 | -0.19 | 418 | 423.9 | 416.1 | 14000000 |
| 1727135820 | 418.7 | 12.1 | 2.98 | 407.8 | 419.7 | 407.7 | 20000000 |
| 1726865940 | 406.6 | -4.2 | -1.02 | 411 | 412.1 | 406.5 | 0 |
| 1726790220 | 410.8 | -6.1 | -1.46 | 417.3 | 417.7 | 410.2 | 0 |
| 1726703820 | 416.9 | 0.3 | 0.07 | 417.3 | 419.4 | 415.7 | 0 |
| 1726617420 | 416.6 | 2 | 0.48 | 414.5 | 417.2 | 413 | 0 |
| 1726531020 | 414.6 | -2.3 | -0.55 | 415.6 | 416.4 | 412.7 | 80000000 |
| 1726261140 | 416.9 | 6.9 | 1.68 | 410.9 | 417.4 | 410.5 | 10000000 |
| 1726185360 | 410 | 1.6 | 0.39 | 407.6 | 412.9 | 400.6 | 46000000 |
| 1726099020 | 408.4 | 1.2 | 0.29 | 407.6 | 410.4 | 404.6 | 0 |
| 1726012620 | 407.2 | -3 | -0.73 | 409.2 | 410.4 | 406.5 | 10000000 |
| 1725926220 | 410.2 | 1.9 | 0.47 | 407.6 | 410.7 | 406.2 | 0 |
| 1725656400 | 408.3 | -4.3 | -1.04 | 412.4 | 417.9 | 407.6 | 35000000 |
| 1725580620 | 412.6 | -2.3 | -0.55 | 414.9 | 415 | 408.9 | 0 |
| 1725494220 | 414.9 | 4.2 | 1.02 | 409.9 | 415.1 | 409.3 | 0 |
| 1725407820 | 410.7 | 8.6 | 2.14 | 401.5 | 411.4 | 400.1 | 10000000 |
| 1725321420 | 402.1 | 0 | 0.00 | 402.1 | 402.1 | 402.1 | 0 |
| 1725051540 | 402.1 | 5.9 | 1.49 | 396.5 | 402.4 | 396 | 0 |
| 1724975820 | 396.2 | 5.2 | 1.33 | 390.2 | 396.7 | 390.1 | 0 |
| 1724889420 | 391 | -1.8 | -0.46 | 392.1 | 394.2 | 389.2 | 0 |
| 1724803020 | 392.8 | 6.7 | 1.74 | 387.1 | 394.5 | 385.2 | 0 |
| 1724716560 | 386.1 | -4 | -1.03 | 390.3 | 390.5 | 385 | 724000000 |
| 1724453520 | 390.1 | -1.5 | -0.38 | 392.7 | 395.1 | 389.7 | 0 |
| 1724371020 | 391.6 | -5.2 | -1.31 | 396.3 | 397.2 | 391.6 | 0 |
| 1724284620 | 396.8 | 0.8 | 0.20 | 396 | 398.4 | 394.7 | 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
