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 | 6298.25 | 4.88 | 0.08 | 6299.25 | 6324.97 | 6233.79 | 0 |
| 1732053600 | 6293.37 | 59.24 | 0.95 | 6248.06 | 6295.78 | 6213 | 0 |
| 1731967200 | 6234.13 | -9.91 | -0.16 | 6231.53 | 6264.4799 | 6198.86 | 0 |
| 1731708000 | 6244.04 | -155.71 | -2.43 | 6379.68 | 6389.28 | 6209.56 | 0 |
| 1731621600 | 6399.75 | 8.99 | 0.14 | 6403.38 | 6433.7 | 6367.06 | 0 |
| 1731535200 | 6390.76 | -14.79 | -0.23 | 6405.2 | 6434.52 | 6361.18 | 0 |
| 1731448800 | 6405.55 | 10.9 | 0.17 | 6392.4399 | 6425.25 | 6373.3 | 0 |
| 1731362400 | 6394.65 | -4.71 | -0.07 | 6413.59 | 6438.52 | 6369.9 | 0 |
| 1731103200 | 6399.36 | 27.91 | 0.44 | 6394.22 | 6414.42 | 6374.11 | 0 |
| 1731016800 | 6371.45 | 88.65 | 1.41 | 6273.52 | 6382.18 | 6261.06 | 0 |
| 1730930400 | 6282.8 | 228.52 | 3.77 | 6147.55 | 6289.58 | 6132.1899 | 0 |
| 1730844000 | 6054.28 | 48.71 | 0.81 | 6003.77 | 6068.28 | 5993.21 | 0 |
| 1730757600 | 6005.57 | -39.55 | -0.65 | 6017.68 | 6040.09 | 5977.02 | 0 |
| 1730494800 | 6045.12 | 52.41 | 0.87 | 5995.25 | 6072.35 | 5984.03 | 0 |
| 1730408400 | 5992.71 | -188.87 | -3.06 | 6182.1899 | 6182.41 | 5991.59 | 0 |
| 1730322000 | 6181.58 | -83.09 | -1.33 | 6255.02 | 6269.45 | 6179.33 | 0 |
| 1730235600 | 6264.67 | 80.61 | 1.30 | 6185.02 | 6281.56 | 6178.4399 | 0 |
| 1730149200 | 6184.06 | -6.65 | -0.11 | 6187.34 | 6222.18 | 6172.17 | 0 |
| 1729890000 | 6190.71 | 56.16 | 0.92 | 6136 | 6231.05 | 6129.22 | 0 |
| 1729803600 | 6134.55 | -20.4 | -0.33 | 6144.92 | 6158.13 | 6115.46 | 0 |
| 1729717200 | 6154.95 | -87.08 | -1.40 | 6247.65 | 6260.31 | 6124.59 | 0 |
| 1729630800 | 6242.03 | 21.23 | 0.34 | 6216.34 | 6252.31 | 6184.41 | 0 |
| 1729544400 | 6220.8 | 47.33 | 0.77 | 6178.63 | 6221.35 | 6159.67 | 0 |
| 1729285200 | 6173.47 | 28.61 | 0.47 | 6168.61 | 6200.6899 | 6158.57 | 0 |
| 1729198800 | 6144.86 | 19.74 | 0.32 | 6121.41 | 6217.66 | 6111.2 | 0 |
| 1729112400 | 6125.12 | -7.36 | -0.12 | 6114.88 | 6132.28 | 6059.11 | 0 |
| 1729026000 | 6132.4799 | -107.11 | -1.72 | 6253.91 | 6258.75 | 6109.12 | 0 |
| 1728939600 | 6239.59 | 81.77 | 1.33 | 6163.97 | 6262.87 | 6159.79 | 0 |
| 1728680400 | 6157.82 | 20.25 | 0.33 | 6148.4 | 6167.22 | 6116.74 | 0 |
| 1728594000 | 6137.57 | -11.87 | -0.19 | 6148.17 | 6160.7299 | 6092.45 | 0 |
| 1728507600 | 6149.4399 | 56.55 | 0.93 | 6105.49 | 6154.3 | 6075.95 | 0 |
| 1728421200 | 6092.89 | 73.78 | 1.23 | 6001.38 | 6098.87 | 5990.7299 | 0 |
| 1728334800 | 6019.11 | -41.07 | -0.68 | 6077.5 | 6081.08 | 6012.34 | 0 |
| 1728075600 | 6060.18 | 93.72 | 1.57 | 5964.46 | 6066.68 | 5963.99 | 0 |
| 1727989200 | 5966.46 | 40.81 | 0.69 | 5927.42 | 5984.81 | 5908.77 | 0 |
| 1727902800 | 5925.65 | 40.51 | 0.69 | 5895.64 | 5950.67 | 5869.27 | 0 |
| 1727816400 | 5885.14 | -50.42 | -0.85 | 5952.51 | 5982.92 | 5850.72 | 0 |
| 1727730000 | 5935.56 | 10.1 | 0.17 | 5900.67 | 5938.86 | 5870.54 | 0 |
| 1727470800 | 5925.46 | -32.1 | -0.54 | 5979.2 | 5982.86 | 5912.6899 | 0 |
| 1727384400 | 5957.56 | 62.95 | 1.07 | 5913.18 | 6011.24 | 5910.7299 | 0 |
| 1727298000 | 5894.61 | 46.73 | 0.80 | 5842.9399 | 5898.3 | 5823.58 | 0 |
| 1727211600 | 5847.88 | 15.12 | 0.26 | 5840.56 | 5872.57 | 5791.22 | 0 |
| 1727125200 | 5832.76 | 22.72 | 0.39 | 5830.58 | 5847.7299 | 5811.58 | 0 |
| 1726866000 | 5810.04 | -3.98 | -0.07 | 5810.67 | 5828.97 | 5774.56 | 0 |
| 1726779600 | 5814.02 | 140.73 | 2.48 | 5670.87 | 5844.09 | 5658.1899 | 0 |
| 1726693200 | 5673.29 | -23.66 | -0.42 | 5688.24 | 5719.6 | 5663.86 | 0 |
| 1726606800 | 5696.95 | 1.68 | 0.03 | 5695.71 | 5744.47 | 5669.74 | 0 |
| 1726520400 | 5695.27 | -42.66 | -0.74 | 5723.92 | 5724.93 | 5637.56 | 0 |
| 1726261200 | 5737.93 | 28.06 | 0.49 | 5709.16 | 5746.75 | 5696.4399 | 0 |
| 1726174800 | 5709.87 | 59.25 | 1.05 | 5681.51 | 5732.32 | 5654.52 | 0 |
| 1726088400 | 5650.62 | 139.53 | 2.53 | 5500.25 | 5658.22 | 5463.85 | 0 |
| 1726002000 | 5511.09 | 61.33 | 1.13 | 5448.25 | 5518.22 | 5443.62 | 0 |
| 1725915600 | 5449.76 | 55.48 | 1.03 | 5398.01 | 5469.9 | 5393.02 | 0 |
| 1725656400 | 5394.28 | -128.3 | -2.32 | 5524.32 | 5539.38 | 5382.39 | 0 |
| 1725570000 | 5522.58 | -14.09 | -0.25 | 5535.81 | 5590.9399 | 5497.1899 | 0 |
| 1725483600 | 5536.67 | -66.72 | -1.19 | 5551.62 | 5575.5 | 5489.99 | 0 |
| 1725397200 | 5603.39 | -202.23 | -3.48 | 5794.39 | 5805.65 | 5576.53 | 0 |
| 1725051600 | 5805.62 | 66.8 | 1.16 | 5732.2299 | 5807.49 | 5727.55 | 0 |
| 1724965200 | 5738.82 | -6.06 | -0.11 | 5728.11 | 5837.74 | 5722.4 | 0 |
| 1724878800 | 5744.88 | -19.34 | -0.34 | 5784.57 | 5812.2 | 5706.64 | 0 |
| 1724792400 | 5764.22 | 1.95 | 0.03 | 5749.95 | 5782.51 | 5709.78 | 0 |
| 1724706000 | 5762.27 | -45.61 | -0.79 | 5808.88 | 5828.42 | 5720.31 | 0 |
| 1724446800 | 5807.88 | 15.62 | 0.27 | 5781.5 | 5857.78 | 5762.64 | 0 |
| 1724360400 | 5792.26 | -77.49 | -1.32 | 5873.65 | 5924.22 | 5783.89 | 0 |
| 1724274000 | 5869.75 | 8.29 | 0.14 | 5855.37 | 5901.17 | 5831.7 | 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
