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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2762.89 | 51.12 | 1.89 | 2727.35 | 2768.96 | 2713.26 | 0 |
| 1732226400 | 2711.77 | 13.23 | 0.49 | 2702.65 | 2714.82 | 2694.9899 | 0 |
| 1732140000 | 2698.54 | -14.46 | -0.53 | 2725.12 | 2725.65 | 2697.62 | 0 |
| 1732053600 | 2713 | 13.8 | 0.51 | 2713.59 | 2713.59 | 2685.43 | 0 |
| 1731967200 | 2699.2 | 9.48 | 0.35 | 2690.85 | 2699.73 | 2677.58 | 0 |
| 1731708000 | 2689.7199 | -50.15 | -1.83 | 2701.87 | 2717.87 | 2678.27 | 0 |
| 1731621600 | 2739.87 | 13.05 | 0.48 | 2715.68 | 2742.04 | 2707.4 | 0 |
| 1731535200 | 2726.82 | -7.11 | -0.26 | 2739.08 | 2752.77 | 2712.79 | 0 |
| 1731448800 | 2733.93 | -55.86 | -2.00 | 2752.39 | 2771.38 | 2733.07 | 0 |
| 1731362400 | 2789.79 | 5.09 | 0.18 | 2802.2 | 2806.59 | 2784.28 | 0 |
| 1731103200 | 2784.7 | -21.64 | -0.77 | 2810.52 | 2812.26 | 2782.73 | 0 |
| 1731016800 | 2806.34 | 14.81 | 0.53 | 2805.59 | 2816.4 | 2790 | 0 |
| 1730930400 | 2791.53 | -56.91 | -2.00 | 2849.86 | 2860.23 | 2784.01 | 0 |
| 1730844000 | 2848.44 | -36.4 | -1.26 | 2884.59 | 2891.46 | 2837.31 | 0 |
| 1730757600 | 2884.84 | -2.84 | -0.10 | 2898.46 | 2909.9899 | 2884.84 | 0 |
| 1730494800 | 2887.68 | 46.65 | 1.64 | 2846.11 | 2895.19 | 2843.96 | 0 |
| 1730408400 | 2841.03 | -71.41 | -2.45 | 2907.05 | 2912.11 | 2830.01 | 0 |
| 1730322000 | 2912.44 | -44.1 | -1.49 | 2957.28 | 2958.18 | 2896.75 | 0 |
| 1730235600 | 2956.54 | -13.26 | -0.45 | 2963.25 | 2977.95 | 2951.84 | 0 |
| 1730149200 | 2969.8 | 24.76 | 0.84 | 2940.77 | 2971.34 | 2937.35 | 0 |
| 1729890000 | 2945.04 | -1.51 | -0.05 | 2939.7 | 2953.02 | 2934.39 | 0 |
| 1729803600 | 2946.55 | 10.75 | 0.37 | 2956.45 | 2966.11 | 2945.43 | 0 |
| 1729717200 | 2935.8 | -24.07 | -0.81 | 2962.6 | 2964.65 | 2933.81 | 0 |
| 1729630800 | 2959.87 | -17.7 | -0.59 | 2973.51 | 2974.17 | 2944.29 | 0 |
| 1729544400 | 2977.57 | -27.94 | -0.93 | 3009.44 | 3012.81 | 2977.18 | 0 |
| 1729285200 | 3005.51 | -12.93 | -0.43 | 3011.5 | 3022.01 | 2992.95 | 0 |
| 1729198800 | 3018.44 | 6.46 | 0.21 | 2994.2399 | 3018.44 | 2988.81 | 0 |
| 1729112400 | 3011.98 | -2.29 | -0.08 | 3002.88 | 3022.08 | 2998.9699 | 0 |
| 1729026000 | 3014.27 | 17.41 | 0.58 | 3020.38 | 3021.83 | 3009.83 | 0 |
| 1728939600 | 2996.86 | 14.83 | 0.50 | 2985.8 | 2998.25 | 2981.19 | 0 |
| 1728680400 | 2982.03 | 14.15 | 0.48 | 2975.4899 | 2988.12 | 2967.56 | 0 |
| 1728594000 | 2967.88 | -7.61 | -0.26 | 2991.69 | 2992.81 | 2961.71 | 0 |
| 1728507600 | 2975.4899 | 16.46 | 0.56 | 2972.2 | 2977.19 | 2960.03 | 0 |
| 1728421200 | 2959.03 | -28.5 | -0.95 | 2958.01 | 2967.67 | 2953.66 | 0 |
| 1728334800 | 2987.53 | -1.07 | -0.04 | 2986.96 | 2993.82 | 2978.69 | 0 |
| 1728075600 | 2988.6 | -23.84 | -0.79 | 3013.42 | 3016.8 | 2984.56 | 0 |
| 1727989200 | 3012.44 | -53.23 | -1.74 | 3045.61 | 3046.7199 | 3006.45 | 0 |
| 1727902800 | 3065.67 | 4.5 | 0.15 | 3069.91 | 3076.7199 | 3055.4699 | 0 |
| 1727816400 | 3061.17 | -14.83 | -0.48 | 3067.32 | 3080.44 | 3054.41 | 0 |
| 1727730000 | 3076 | -35.42 | -1.14 | 3113.89 | 3113.89 | 3074.01 | 0 |
| 1727470800 | 3111.42 | 12.38 | 0.40 | 3098.96 | 3120.79 | 3092.75 | 0 |
| 1727384400 | 3099.04 | 27.75 | 0.90 | 3094.29 | 3101.6 | 3082.42 | 0 |
| 1727298000 | 3071.29 | 6.62 | 0.22 | 3070.15 | 3085.96 | 3066.52 | 0 |
| 1727211600 | 3064.67 | 5.37 | 0.18 | 3062.52 | 3069.19 | 3053.42 | 0 |
| 1727125200 | 3059.3 | 18.68 | 0.61 | 3035.12 | 3059.78 | 3032.9899 | 0 |
| 1726866000 | 3040.62 | -39.02 | -1.27 | 3079.42 | 3081.14 | 3040.41 | 0 |
| 1726779600 | 3079.64 | 32.19 | 1.06 | 3072.76 | 3104.17 | 3062.46 | 0 |
| 1726693200 | 3047.45 | -22.42 | -0.73 | 3062.23 | 3064.85 | 3046.08 | 0 |
| 1726606800 | 3069.87 | -1.87 | -0.06 | 3091.18 | 3094.44 | 3065.88 | 0 |
| 1726520400 | 3071.7399 | 16.87 | 0.55 | 3062.66 | 3075.9899 | 3062.4899 | 0 |
| 1726261200 | 3054.87 | 20.81 | 0.69 | 3047.9 | 3062.33 | 3035.44 | 0 |
| 1726174800 | 3034.06 | 12.26 | 0.41 | 3051.61 | 3055.8 | 3030.11 | 0 |
| 1726088400 | 3021.8 | -20.28 | -0.67 | 3037.89 | 3045.75 | 3009.68 | 0 |
| 1726002000 | 3042.08 | -15.52 | -0.51 | 3033.31 | 3043 | 3016.73 | 0 |
| 1725915600 | 3057.6 | 12.67 | 0.42 | 3052.75 | 3060.56 | 3040.86 | 0 |
| 1725656400 | 3044.93 | -9.05 | -0.30 | 3054.54 | 3083.52 | 3043.85 | 0 |
| 1725570000 | 3053.98 | -26.31 | -0.85 | 3083.4899 | 3088.19 | 3053.85 | 0 |
| 1725483600 | 3080.29 | -6.18 | -0.20 | 3071.68 | 3090.04 | 3066.29 | 0 |
| 1725397200 | 3086.4699 | -16.91 | -0.54 | 3113.7199 | 3113.87 | 3083.57 | 0 |
| 1725051600 | 3103.38 | -8.47 | -0.27 | 3125.3 | 3130.73 | 3101.38 | 0 |
| 1724965200 | 3111.85 | 14.07 | 0.45 | 3111.9699 | 3115.7399 | 3102.4 | 0 |
| 1724878800 | 3097.78 | 0.97 | 0.03 | 3103.76 | 3110.18 | 3096.26 | 0 |
| 1724792400 | 3096.81 | 17.54 | 0.57 | 3109.06 | 3114.75 | 3089.46 | 0 |
| 1724706000 | 3079.27 | -8.95 | -0.29 | 3081.59 | 3084.35 | 3078.05 | 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
