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 | -11.98 | -1.15521098511 | 1037.04 | 1047.99 | 1014.24 | 0 | 0 | IX |
| 4 | -56.24 | -5.20114676778 | 1081.3 | 1093.36 | 1014.24 | 0 | 0 | IX |
| 12 | -62.91 | -5.78232855685 | 1087.97 | 1131.64 | 1014.24 | 0 | 0 | IX |
| 26 | -42.1 | -3.94505041418 | 1067.16 | 1131.64 | 972.12 | 0 | 0 | IX |
| 52 | -21.48 | -2.05247768838 | 1046.54 | 1131.64 | 972.12 | 0 | 0 | IX |
| 156 | -21.48 | -2.05247768838 | 1046.54 | 1131.64 | 972.12 | 0 | 0 | IX |
| 260 | -21.48 | -2.05247768838 | 1046.54 | 1131.64 | 972.12 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 1031.09 | 5.31 | 0.52 | 1029.46 | 1031.99 | 1019.13 | 0 |
| 1732123800 | 1025.78 | -10.37 | -1.00 | 1039.78 | 1041.79 | 1024.02 | 0 |
| 1732037400 | 1036.15 | -6 | -0.58 | 1042.65 | 1044.96 | 1021.93 | 0 |
| 1731951000 | 1042.15 | 2.27 | 0.22 | 1043.57 | 1045.8699 | 1034.89 | 0 |
| 1731691800 | 1039.88 | -5.65 | -0.54 | 1037.04 | 1047.99 | 1036.65 | 0 |
| 1731605400 | 1045.53 | 12.22 | 1.18 | 1033.1199 | 1046.07 | 1032.3599 | 0 |
| 1731519000 | 1033.31 | -3.68 | -0.35 | 1036.95 | 1044.35 | 1022.53 | 0 |
| 1731432600 | 1036.99 | -26.97 | -2.53 | 1051.49 | 1055.49 | 1036.03 | 0 |
| 1731346200 | 1063.96 | 3.89 | 0.37 | 1064 | 1068.99 | 1063.32 | 0 |
| 1731087000 | 1060.07 | -15.12 | -1.41 | 1074.01 | 1074.03 | 1057.18 | 0 |
| 1731000600 | 1075.19 | 24.27 | 2.31 | 1058.77 | 1079.8599 | 1057.76 | 0 |
| 1730914200 | 1050.92 | -29.42 | -2.72 | 1068.1099 | 1082.8599 | 1045.38 | 0 |
| 1730827800 | 1080.34 | 5.4 | 0.50 | 1074.83 | 1082.24 | 1071.01 | 0 |
| 1730741400 | 1074.94 | -0.38 | -0.04 | 1078.52 | 1083.24 | 1074.73 | 0 |
| 1730482200 | 1075.32 | 9.03 | 0.85 | 1067.82 | 1078.42 | 1067.3599 | 0 |
| 1730395800 | 1066.29 | -9.72 | -0.90 | 1067.08 | 1074.23 | 1062.25 | 0 |
| 1730309400 | 1076.01 | -5.34 | -0.49 | 1079.73 | 1082.39 | 1067.39 | 0 |
| 1730223000 | 1081.35 | -6.08 | -0.56 | 1092.58 | 1093.3599 | 1079.18 | 0 |
| 1730136600 | 1087.43 | 1.64 | 0.15 | 1087.13 | 1090.03 | 1080.1 | 0 |
| 1729873800 | 1085.79 | 3.87 | 0.36 | 1081.3 | 1089.31 | 1079.96 | 0 |
| 1729787400 | 1081.92 | 6.44 | 0.60 | 1078.59 | 1089.16 | 1078.56 | 0 |
| 1729701000 | 1075.48 | -7.42 | -0.69 | 1079.27 | 1082.4 | 1074.33 | 0 |
| 1729614600 | 1082.9 | -6.08 | -0.56 | 1087.6 | 1092.2 | 1080.33 | 0 |
| 1729528200 | 1088.98 | -13.29 | -1.21 | 1098.76 | 1100.5 | 1087.45 | 0 |
| 1729269000 | 1102.27 | 7.02 | 0.64 | 1094.8699 | 1103.05 | 1094.67 | 0 |
| 1729182600 | 1095.25 | 3.08 | 0.28 | 1093.1199 | 1100.18 | 1092.73 | 0 |
| 1729096200 | 1092.17 | -6.06 | -0.55 | 1093.27 | 1096.76 | 1090.9 | 0 |
| 1729009800 | 1098.23 | -2.19 | -0.20 | 1101.59 | 1104.4 | 1096.56 | 0 |
| 1728923400 | 1100.42 | 4.02 | 0.37 | 1096.67 | 1101.99 | 1094.92 | 0 |
| 1728664200 | 1096.4 | 10.38 | 0.96 | 1087.38 | 1096.6099 | 1085.18 | 0 |
| 1728577800 | 1086.02 | -5.31 | -0.49 | 1089.6099 | 1091.98 | 1083.57 | 0 |
| 1728491400 | 1091.33 | 7.52 | 0.69 | 1082.81 | 1092.14 | 1078.82 | 0 |
| 1728405000 | 1083.81 | -4.55 | -0.42 | 1078.75 | 1087.48 | 1076.9 | 0 |
| 1728318600 | 1088.3599 | -0.58 | -0.05 | 1090.92 | 1091.06 | 1081.64 | 0 |
| 1728059400 | 1088.94 | 1.39 | 0.13 | 1086.83 | 1094.72 | 1085.89 | 0 |
| 1727973000 | 1087.55 | -9.98 | -0.91 | 1093.85 | 1095.2 | 1084.26 | 0 |
| 1727886600 | 1097.53 | -6.51 | -0.59 | 1103.34 | 1106.79 | 1093.31 | 0 |
| 1727800200 | 1104.04 | -15.22 | -1.36 | 1120.92 | 1121.05 | 1099.51 | 0 |
| 1727713800 | 1119.26 | -10.88 | -0.96 | 1125.42 | 1127.27 | 1118.04 | 0 |
| 1727454600 | 1130.14 | 16.98 | 1.53 | 1113.08 | 1131.64 | 1111.85 | 0 |
| 1727368200 | 1113.16 | 18.08 | 1.65 | 1103.95 | 1113.7 | 1102.58 | 0 |
| 1727281800 | 1095.08 | -0.94 | -0.09 | 1093.71 | 1101.05 | 1093.5 | 0 |
| 1727195400 | 1096.02 | 11.01 | 1.01 | 1092.04 | 1096.58 | 1089.7 | 0 |
| 1727109000 | 1085.01 | 5.59 | 0.52 | 1082.95 | 1085.66 | 1074.09 | 0 |
| 1726849800 | 1079.42 | -16.21 | -1.48 | 1092.97 | 1093.34 | 1079.07 | 0 |
| 1726763400 | 1095.63 | 16.47 | 1.53 | 1091.48 | 1102.17 | 1087.69 | 0 |
| 1726677000 | 1079.16 | -0.81 | -0.08 | 1079.74 | 1083.94 | 1078.3 | 0 |
| 1726590600 | 1079.97 | 5.59 | 0.52 | 1077.28 | 1085.51 | 1077.23 | 0 |
| 1726504200 | 1074.38 | -0.68 | -0.06 | 1072.85 | 1076.31 | 1072.46 | 0 |
| 1726245000 | 1075.06 | 16 | 1.51 | 1064.66 | 1076.96 | 1064.48 | 0 |
| 1726158600 | 1059.06 | 12.43 | 1.19 | 1057.81 | 1061.8699 | 1051.46 | 0 |
| 1726072200 | 1046.63 | 2.73 | 0.26 | 1051.81 | 1053.83 | 1039.23 | 0 |
| 1725985800 | 1043.9 | -14.2 | -1.34 | 1056.09 | 1059.9 | 1041.94 | 0 |
| 1725899400 | 1058.1 | 0.35 | 0.03 | 1056.01 | 1060.25 | 1053.16 | 0 |
| 1725640200 | 1057.75 | -12.26 | -1.15 | 1071.33 | 1073.89 | 1054.77 | 0 |
| 1725553800 | 1070.01 | -1.09 | -0.10 | 1067.18 | 1077.23 | 1066.84 | 0 |
| 1725467400 | 1071.1 | -3.42 | -0.32 | 1063.3599 | 1074.03 | 1063.3599 | 0 |
| 1725381000 | 1074.52 | -13.51 | -1.24 | 1089.88 | 1090.75 | 1073.52 | 0 |
| 1725294600 | 1088.03 | 0.36 | 0.03 | 1087.47 | 1088.66 | 1078.66 | 0 |
| 1725035400 | 1087.67 | 0.24 | 0.02 | 1087.97 | 1093 | 1086.93 | 0 |
| 1724949000 | 1087.43 | 0.75 | 0.07 | 1086.88 | 1091.41 | 1083.3 | 0 |
| 1724862600 | 1086.68 | 2.35 | 0.22 | 1086.01 | 1090.3 | 1085.07 | 0 |
| 1724776200 | 1084.33 | 2.85 | 0.26 | 1081.76 | 1086.96 | 1081.01 | 0 |
| 1724689800 | 1081.48 | -0.8 | -0.07 | 1080.49 | 1082.44 | 1077.65 | 0 |
| 1724430600 | 1082.28 | 14.84 | 1.39 | 1071.43 | 1084.17 | 1069.82 | 0 |
| 1724344200 | 1067.44 | 1.75 | 0.16 | 1068.84 | 1073.67 | 1065.59 | 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
