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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 2254.62 | -12.83 | -0.57 | 2255.4 | 2255.89 | 2252.06 | 0 |
| 1732053600 | 2267.45 | 17.5 | 0.78 | 2273.19 | 2275.62 | 2265.71 | 0 |
| 1731967200 | 2249.95 | -8.77 | -0.39 | 2246.01 | 2250.23 | 2241.67 | 0 |
| 1731708000 | 2258.7199 | 12.59 | 0.56 | 2253.44 | 2261.37 | 2251.04 | 0 |
| 1731621600 | 2246.13 | -26.34 | -1.16 | 2251.4699 | 2252.86 | 2245.56 | 0 |
| 1731535200 | 2272.4699 | -33.13 | -1.44 | 2276.6 | 2281.65 | 2271.39 | 0 |
| 1731448800 | 2305.6 | -42.3 | -1.80 | 2310.5 | 2312.07 | 2302.39 | 0 |
| 1731362400 | 2347.9 | -20.06 | -0.85 | 2349.8 | 2351.19 | 2345.55 | 0 |
| 1731103200 | 2367.96 | -4.44 | -0.19 | 2376.36 | 2378.62 | 2364.31 | 0 |
| 1731016800 | 2372.4 | 27.67 | 1.18 | 2360.9699 | 2373.7399 | 2358.15 | 0 |
| 1730930400 | 2344.73 | -13.83 | -0.59 | 2350.61 | 2354.59 | 2342.17 | 0 |
| 1730844000 | 2358.56 | 22.88 | 0.98 | 2352.38 | 2359.51 | 2352.23 | 0 |
| 1730757600 | 2335.68 | 16.52 | 0.71 | 2336.26 | 2340.56 | 2334.98 | 0 |
| 1730494800 | 2319.16 | -26.47 | -1.13 | 2320.37 | 2329.46 | 2319.06 | 0 |
| 1730408400 | 2345.63 | -2.3 | -0.10 | 2343.85 | 2346.13 | 2337.73 | 0 |
| 1730322000 | 2347.93 | -1.56 | -0.07 | 2349.2 | 2353.27 | 2346.92 | 0 |
| 1730235600 | 2349.4899 | 1.22 | 0.05 | 2348.37 | 2351.02 | 2346.66 | 0 |
| 1730149200 | 2348.27 | 10.53 | 0.45 | 2349.16 | 2352.27 | 2347.53 | 0 |
| 1729890000 | 2337.7399 | -3.62 | -0.15 | 2340.2399 | 2340.87 | 2336.66 | 0 |
| 1729803600 | 2341.36 | -11.49 | -0.49 | 2340.92 | 2342.9699 | 2338.78 | 0 |
| 1729717200 | 2352.85 | -11.64 | -0.49 | 2358.34 | 2358.79 | 2350.55 | 0 |
| 1729630800 | 2364.4899 | -21.17 | -0.89 | 2366.81 | 2367.73 | 2364.07 | 0 |
| 1729544400 | 2385.66 | -13.55 | -0.56 | 2394.94 | 2395.95 | 2385.09 | 0 |
| 1729285200 | 2399.21 | 30.62 | 1.29 | 2394.81 | 2400.43 | 2394.17 | 0 |
| 1729198800 | 2368.59 | -15.41 | -0.65 | 2372.2 | 2374.17 | 2367.77 | 0 |
| 1729112400 | 2384 | -32.65 | -1.35 | 2387.27 | 2388.8 | 2383.19 | 0 |
| 1729026000 | 2416.65 | -4.14 | -0.17 | 2418.02 | 2423.77 | 2415.29 | 0 |
| 1728939600 | 2420.79 | -10.23 | -0.42 | 2425.02 | 2425.56 | 2418.9 | 0 |
| 1728680400 | 2431.02 | 7.7 | 0.32 | 2431.31 | 2431.89 | 2427.76 | 0 |
| 1728594000 | 2423.32 | 12.9 | 0.54 | 2420.4699 | 2424.54 | 2418.2199 | 0 |
| 1728507600 | 2410.42 | -8.61 | -0.36 | 2417.98 | 2420 | 2410.21 | 0 |
| 1728421200 | 2419.03 | -34.71 | -1.41 | 2425.46 | 2427.11 | 2417.08 | 0 |
| 1728334800 | 2453.7399 | 26.79 | 1.10 | 2452.31 | 2457.23 | 2451.73 | 0 |
| 1728075600 | 2426.95 | -6.9 | -0.28 | 2445.9 | 2447.04 | 2423.37 | 0 |
| 1727989200 | 2433.85 | -12.1 | -0.49 | 2439.64 | 2440.46 | 2430.43 | 0 |
| 1727902800 | 2445.95 | -8.79 | -0.36 | 2455.65 | 2458.75 | 2445.25 | 0 |
| 1727816400 | 2454.7399 | 15.45 | 0.63 | 2449.45 | 2455.84 | 2448.77 | 0 |
| 1727730000 | 2439.29 | -36.97 | -1.49 | 2454.2199 | 2454.2199 | 2437.67 | 0 |
| 1727470800 | 2476.26 | 48.53 | 2.00 | 2466.28 | 2478.69 | 2465.21 | 0 |
| 1727384400 | 2427.73 | 70.75 | 3.00 | 2412.66 | 2430.03 | 2411.2 | 0 |
| 1727298000 | 2356.98 | -7.83 | -0.33 | 2365.95 | 2367.1 | 2356.95 | 0 |
| 1727211600 | 2364.81 | 37.28 | 1.60 | 2349.18 | 2365.13 | 2347.98 | 0 |
| 1727125200 | 2327.53 | 4.64 | 0.20 | 2322.21 | 2329.48 | 2321.7399 | 0 |
| 1726866000 | 2322.89 | 13.39 | 0.58 | 2326.96 | 2326.96 | 2318.2 | 0 |
| 1726779600 | 2309.5 | 32.21 | 1.41 | 2308.16 | 2310.07 | 2300.78 | 0 |
| 1726693200 | 2277.29 | -8.58 | -0.38 | 2281.16 | 2290.12 | 2274.9699 | 0 |
| 1726606800 | 2285.87 | -6.93 | -0.30 | 2295.76 | 2296.81 | 2285.56 | 0 |
| 1726520400 | 2292.8 | 5.66 | 0.25 | 2296.33 | 2297.56 | 2290.66 | 0 |
| 1726261200 | 2287.14 | 4.52 | 0.20 | 2285.3 | 2292.32 | 2285.26 | 0 |
| 1726174800 | 2282.62 | 52.97 | 2.38 | 2270.8 | 2282.66 | 2269.95 | 0 |
| 1726088400 | 2229.65 | -8.7 | -0.39 | 2235.9899 | 2236.78 | 2225.5 | 0 |
| 1726002000 | 2238.35 | 2.94 | 0.13 | 2233.85 | 2239.08 | 2232.4 | 0 |
| 1725915600 | 2235.41 | -21.65 | -0.96 | 2233.5 | 2238.28 | 2230.4 | 0 |
| 1725656400 | 2257.06 | -5.47 | -0.24 | 2262.85 | 2266.36 | 2252.87 | 0 |
| 1725570000 | 2262.53 | -0.05 | -0.00 | 2260.28 | 2265.26 | 2257.4699 | 0 |
| 1725483600 | 2262.58 | -51.46 | -2.22 | 2255 | 2263.06 | 2252.82 | 0 |
| 1725397200 | 2314.04 | -13.9 | -0.60 | 2314.43 | 2317.48 | 2310.71 | 0 |
| 1725051600 | 2327.94 | 8.5 | 0.37 | 2336.77 | 2337.28 | 2326.38 | 0 |
| 1724965200 | 2319.44 | -2.48 | -0.11 | 2318.76 | 2323.01 | 2315.06 | 0 |
| 1724878800 | 2321.92 | -2.27 | -0.10 | 2327.75 | 2329.51 | 2321.37 | 0 |
| 1724792400 | 2324.19 | 1.19 | 0.05 | 2316.7199 | 2324.79 | 2315.79 | 0 |
| 1724706000 | 2323 | -16.17 | -0.69 | 2337.2399 | 2337.7199 | 2321.65 | 0 |
| 1724446800 | 2339.17 | 19.79 | 0.85 | 2326.21 | 2340.02 | 2320.17 | 0 |
| 1724360400 | 2319.38 | -1.07 | -0.05 | 2327.38 | 2328.39 | 2317.5 | 0 |
| 1724274000 | 2320.45 | -3.66 | -0.16 | 2315.83 | 2326.42 | 2310.92 | 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
