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 | 1856.66 | -17.99 | -0.96 | 1876.05 | 1876.06 | 1844.22 | 0 |
| 1732053600 | 1874.65 | -1.7 | -0.09 | 1875.15 | 1880.5 | 1861.83 | 0 |
| 1731967200 | 1876.35 | 9.82 | 0.53 | 1868.25 | 1879.98 | 1866.37 | 0 |
| 1731708000 | 1866.53 | -14.12 | -0.75 | 1880.47 | 1882.34 | 1864.41 | 0 |
| 1731621600 | 1880.65 | -17.22 | -0.91 | 1891.77 | 1894.7 | 1879.68 | 0 |
| 1731535200 | 1897.87 | 11.8 | 0.63 | 1886.4 | 1900.28 | 1885.8 | 0 |
| 1731448800 | 1886.07 | -11.36 | -0.60 | 1887.88 | 1892.43 | 1882.09 | 0 |
| 1731362400 | 1897.43 | -4.54 | -0.24 | 1900.57 | 1907.73 | 1896.37 | 0 |
| 1731103200 | 1901.97 | 2.48 | 0.13 | 1897.06 | 1907.9 | 1894.99 | 0 |
| 1731016800 | 1899.49 | 24.4 | 1.30 | 1878.79 | 1903.64 | 1878.06 | 0 |
| 1730930400 | 1875.09 | -8.88 | -0.47 | 1875.02 | 1878.69 | 1861.06 | 0 |
| 1730844000 | 1883.97 | 24.92 | 1.34 | 1866.56 | 1884.14 | 1866.2 | 0 |
| 1730757600 | 1859.05 | 8.84 | 0.48 | 1854.32 | 1866.39 | 1852.64 | 0 |
| 1730494800 | 1850.21 | 12.1 | 0.66 | 1836.79 | 1860.67 | 1836.77 | 0 |
| 1730408400 | 1838.11 | -13.07 | -0.71 | 1849.36 | 1849.6 | 1830.77 | 0 |
| 1730322000 | 1851.18 | -16.1 | -0.86 | 1859.95 | 1861.33 | 1850.37 | 0 |
| 1730235600 | 1867.28 | -9.16 | -0.49 | 1879.12 | 1880.41 | 1862.6 | 0 |
| 1730149200 | 1876.44 | 8.95 | 0.48 | 1871.98 | 1883.33 | 1871.17 | 0 |
| 1729890000 | 1867.49 | -3.58 | -0.19 | 1872.01 | 1881.24 | 1866.27 | 0 |
| 1729803600 | 1871.07 | -5.38 | -0.29 | 1871 | 1873.98 | 1866.06 | 0 |
| 1729717200 | 1876.45 | -8.4 | -0.45 | 1885.63 | 1885.83 | 1869.95 | 0 |
| 1729630800 | 1884.85 | -3.97 | -0.21 | 1884.82 | 1887.95 | 1873.45 | 0 |
| 1729544400 | 1888.82 | -20.26 | -1.06 | 1902.44 | 1903.52 | 1886.38 | 0 |
| 1729285200 | 1909.08 | 11.29 | 0.59 | 1903.09 | 1911.58 | 1902.62 | 0 |
| 1729198800 | 1897.79 | -9.15 | -0.48 | 1904.21 | 1907.53 | 1895.36 | 0 |
| 1729112400 | 1906.94 | -2.68 | -0.14 | 1908.24 | 1908.67 | 1899.9 | 0 |
| 1729026000 | 1909.62 | -11.15 | -0.58 | 1904.33 | 1919.52 | 1903.85 | 0 |
| 1728939600 | 1920.77 | -1.01 | -0.05 | 1920.58 | 1923.31 | 1915.62 | 0 |
| 1728680400 | 1921.78 | 12.54 | 0.66 | 1911.43 | 1924.64 | 1911.16 | 0 |
| 1728594000 | 1909.24 | -5.68 | -0.30 | 1920.82 | 1921.66 | 1905.83 | 0 |
| 1728507600 | 1914.92 | 8.6 | 0.45 | 1902.61 | 1916.73 | 1902.2 | 0 |
| 1728421200 | 1906.32 | -13.64 | -0.71 | 1896.24 | 1907.57 | 1892.13 | 0 |
| 1728334800 | 1919.96 | -12.27 | -0.64 | 1936.57 | 1938.98 | 1916.18 | 0 |
| 1728075600 | 1932.23 | 15.95 | 0.83 | 1929.5 | 1935.47 | 1919.73 | 0 |
| 1727989200 | 1916.28 | -18.46 | -0.95 | 1924.41 | 1925.4 | 1908.75 | 0 |
| 1727902800 | 1934.74 | 7.76 | 0.40 | 1938.74 | 1940.93 | 1929.03 | 0 |
| 1727816400 | 1926.98 | 5.88 | 0.31 | 1922.31 | 1930.63 | 1910.27 | 0 |
| 1727730000 | 1921.1 | 14.87 | 0.78 | 1921.8 | 1927.53 | 1911.94 | 0 |
| 1727470800 | 1906.23 | 14.81 | 0.78 | 1904.65 | 1916.96 | 1903.25 | 0 |
| 1727384400 | 1891.42 | 29.14 | 1.56 | 1883.95 | 1896.6 | 1882.69 | 0 |
| 1727298000 | 1862.28 | -1.54 | -0.08 | 1863 | 1865.46 | 1858.68 | 0 |
| 1727211600 | 1863.82 | 26.7 | 1.45 | 1848.14 | 1864.5 | 1847.7 | 0 |
| 1727125200 | 1837.12 | 10.67 | 0.58 | 1823.93 | 1838 | 1823.76 | 0 |
| 1726866000 | 1826.45 | 5.78 | 0.32 | 1825.43 | 1827.5 | 1818.58 | 0 |
| 1726779600 | 1820.67 | 22.14 | 1.23 | 1809.35 | 1824.84 | 1808.82 | 0 |
| 1726693200 | 1798.53 | 0.05 | 0.00 | 1799.97 | 1814.16 | 1796.44 | 0 |
| 1726606800 | 1798.48 | -4.85 | -0.27 | 1806.32 | 1813.88 | 1797.02 | 0 |
| 1726520400 | 1803.33 | 1.4 | 0.08 | 1802.76 | 1809.53 | 1797.31 | 0 |
| 1726261200 | 1801.93 | 8.98 | 0.50 | 1792.02 | 1806.02 | 1791.59 | 0 |
| 1726174800 | 1792.95 | 26.92 | 1.52 | 1775.16 | 1794.38 | 1773.76 | 0 |
| 1726088400 | 1766.03 | 5.41 | 0.31 | 1762.05 | 1767.56 | 1737.29 | 0 |
| 1726002000 | 1760.62 | 15.03 | 0.86 | 1751.43 | 1761.96 | 1749.64 | 0 |
| 1725915600 | 1745.59 | 10.39 | 0.60 | 1730.87 | 1748.05 | 1730.71 | 0 |
| 1725656400 | 1735.2 | -15.91 | -0.91 | 1751.86 | 1757.27 | 1733.28 | 0 |
| 1725570000 | 1751.11 | -0.84 | -0.05 | 1748.21 | 1751.11 | 1737.82 | 0 |
| 1725483600 | 1751.95 | -7.39 | -0.42 | 1756.87 | 1757.83 | 1744.29 | 0 |
| 1725397200 | 1759.34 | -10.42 | -0.59 | 1769.37 | 1771.1 | 1754.13 | 0 |
| 1725051600 | 1769.76 | 13.9 | 0.79 | 1760.45 | 1771.52 | 1755.94 | 0 |
| 1724965200 | 1755.86 | -8.25 | -0.47 | 1764.62 | 1769.8 | 1755.5 | 0 |
| 1724878800 | 1764.11 | -16.7 | -0.94 | 1779.53 | 1779.67 | 1757.71 | 0 |
| 1724792400 | 1780.81 | -5.29 | -0.30 | 1780.75 | 1784 | 1775.74 | 0 |
| 1724706000 | 1786.1 | -18.53 | -1.03 | 1806.47 | 1806.86 | 1783.39 | 0 |
| 1724446800 | 1804.63 | 15.83 | 0.88 | 1794.04 | 1805.71 | 1793.22 | 0 |
| 1724360400 | 1788.8 | -6.78 | -0.38 | 1801.58 | 1804.02 | 1786.8 | 0 |
| 1724274000 | 1795.58 | 23.1 | 1.30 | 1771.21 | 1799.61 | 1770.4 | 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
