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 | 839.72 | 2.78 | 0.33 | 838.48 | 840.81 | 835.24 | 26670166 |
| 1732226400 | 836.94 | -0.87 | -0.10 | 839.5 | 839.87 | 830.41 | 31801192 |
| 1732140000 | 837.81 | -3.25 | -0.39 | 839.37 | 840.56 | 831.79 | 28033428 |
| 1732053600 | 841.06 | 10.02 | 1.21 | 828.57 | 842 | 823.79 | 22583329 |
| 1731967200 | 831.04 | 9.16 | 1.11 | 821.21 | 831.93 | 819.13 | 25254811 |
| 1731708000 | 821.88 | -15.88 | -1.90 | 839.8 | 839.8 | 821.25 | 19323274 |
| 1731621600 | 837.76 | 1.03 | 0.12 | 833.5 | 842.34 | 831.53 | 15537528 |
| 1731535200 | 836.73 | -4.18 | -0.50 | 841 | 843 | 835.25 | 19351634 |
| 1731448800 | 840.91 | -2.39 | -0.28 | 841.03 | 844.95 | 838.45 | 17099799 |
| 1731362400 | 843.3 | 11.8 | 1.42 | 832.39 | 846.58 | 832.39 | 23190130 |
| 1731103200 | 831.5 | -6.01 | -0.72 | 835.67 | 835.67 | 827.18 | 19835441 |
| 1731016800 | 837.51 | 17.92 | 2.19 | 828.93 | 840 | 823.1 | 24758321 |
| 1730930400 | 819.59 | 7.55 | 0.93 | 814.66 | 823.04 | 808.19 | 30426496 |
| 1730844000 | 812.04 | 12.8 | 1.60 | 799.35 | 812.23 | 795.91 | 20326239 |
| 1730757600 | 799.24 | -2.66 | -0.33 | 807.74 | 809.06 | 798.82 | 30095607 |
| 1730494800 | 801.9 | 1.99 | 0.25 | 800.05 | 806.53 | 794.89 | 23608614 |
| 1730408400 | 799.91 | 25.8 | 3.33 | 796.34 | 804.66 | 790.05 | 48485060 |
| 1730322000 | 774.11 | 8.9 | 1.16 | 764.91 | 779.39 | 763.59 | 19762333 |
| 1730235600 | 765.21 | 3.03 | 0.40 | 759.57 | 768.88 | 755.58 | 17215790 |
| 1730149200 | 762.18 | 1.37 | 0.18 | 762.05 | 768.13 | 760.16 | 17162989 |
| 1729890000 | 760.81 | 0.57 | 0.07 | 762.97 | 772.14 | 759.62 | 18692430 |
| 1729803600 | 760.24 | 8.69 | 1.16 | 761.35 | 764.39 | 756.21 | 19338745 |
| 1729717200 | 751.55 | -3.81 | -0.50 | 757.66 | 760.02 | 749.49 | 19445362 |
| 1729630800 | 755.36 | -0.93 | -0.12 | 756.56 | 757.26 | 749.67 | 18451078 |
| 1729544400 | 756.29 | -2.4 | -0.32 | 754.81 | 759.54 | 751.6 | 14248090 |
| 1729285200 | 758.69 | 2.29 | 0.30 | 756.68 | 758.73 | 753.87 | 15460161 |
| 1729198800 | 756.4 | -7.41 | -0.97 | 765.72 | 767.06 | 754 | 14493262 |
| 1729112400 | 763.81 | 0.96 | 0.13 | 764 | 765.95 | 762.14 | 13409851 |
| 1729026000 | 762.85 | 2.82 | 0.37 | 759.91 | 771.16 | 759.91 | 14745878 |
| 1728939600 | 760.03 | -1.42 | -0.19 | 762.72 | 762.72 | 754.26 | 13849376 |
| 1728680400 | 761.45 | 5.16 | 0.68 | 756.72 | 764.79 | 756.45 | 12228080 |
| 1728594000 | 756.29 | -4.77 | -0.63 | 755.56 | 759.89 | 755.3 | 13876266 |
| 1728507600 | 761.06 | 6.73 | 0.89 | 754.79 | 765.49 | 753.81 | 16696443 |
| 1728421200 | 754.33 | -1.96 | -0.26 | 757.1 | 757.1 | 743.57 | 36274543 |
| 1728334800 | 756.29 | -1.94 | -0.26 | 756.46 | 758.27 | 752.24 | 15026237 |
| 1728075600 | 758.23 | 6 | 0.80 | 755.74 | 759.59 | 749.9 | 17070682 |
| 1727989200 | 752.23 | -11.94 | -1.56 | 760.44 | 761.15 | 749.66 | 16169678 |
| 1727902800 | 764.17 | -0.19 | -0.02 | 762.66 | 766.07 | 757.39 | 13570057 |
| 1727816400 | 764.36 | -7.8 | -1.01 | 771.51 | 772.15 | 758.73 | 13964351 |
| 1727730000 | 772.16 | -0.32 | -0.04 | 772.57 | 776.67 | 767.63 | 12896397 |
| 1727470800 | 772.48 | 2.19 | 0.28 | 771.67 | 778.83 | 770.31 | 14818413 |
| 1727384400 | 770.29 | -0.66 | -0.09 | 773.26 | 778.93 | 767.37 | 16363910 |
| 1727298000 | 770.95 | -2.87 | -0.37 | 773.83 | 776.07 | 769.83 | 15003788 |
| 1727211600 | 773.82 | 9.56 | 1.25 | 765.7 | 774.14 | 761.7 | 18252247 |
| 1727125200 | 764.26 | 1.09 | 0.14 | 766.43 | 768.25 | 760.1 | 18233086 |
| 1726866000 | 763.17 | -11.21 | -1.45 | 770.37 | 770.37 | 758.91 | 52894763 |
| 1726779600 | 774.38 | 8.4 | 1.10 | 774.55 | 782.7 | 772.42 | 34892703 |
| 1726693200 | 765.98 | -4.07 | -0.53 | 771.4 | 777.7 | 763.54 | 30929218 |
| 1726606800 | 770.05 | -2.12 | -0.27 | 774.49 | 782.09 | 767.68 | 28440543 |
| 1726520400 | 772.17 | 5.08 | 0.66 | 769.9 | 774.77 | 767.84 | 30158160 |
| 1726261200 | 767.09 | 10.62 | 1.40 | 760.1 | 770.66 | 758.97 | 31232707 |
| 1726174800 | 756.47 | 4.69 | 0.62 | 753.25 | 758.23 | 749.82 | 27680661 |
| 1726088400 | 751.78 | -2.28 | -0.30 | 752.96 | 752.96 | 737.93 | 30155387 |
| 1726002000 | 754.06 | -0.44 | -0.06 | 755.49 | 757.67 | 748.37 | 28155455 |
| 1725915600 | 754.5 | 2.45 | 0.33 | 751.2 | 756.64 | 747.71 | 40067579 |
| 1725656400 | 752.05 | -7.23 | -0.95 | 759.47 | 766.09 | 748.47 | 50163970 |
| 1725570000 | 759.28 | -3.13 | -0.41 | 762.42 | 763.12 | 756.49 | 37447085 |
| 1725483600 | 762.41 | 6.48 | 0.86 | 754.63 | 765.28 | 754.46 | 23574317 |
| 1725397200 | 755.93 | -23.04 | -2.96 | 777.33 | 777.33 | 752.25 | 32205629 |
| 1725051600 | 778.97 | 5.03 | 0.65 | 775.72 | 779.48 | 772.51 | 34995029 |
| 1724965200 | 773.94 | 0.9 | 0.12 | 776.96 | 782.77 | 773.3 | 39489689 |
| 1724878800 | 773.04 | -4.55 | -0.59 | 776.77 | 778.28 | 770.34 | 34773705 |
| 1724792400 | 777.59 | -1.57 | -0.20 | 777.16 | 781.46 | 774.43 | 34855877 |
| 1724706000 | 779.16 | 2.47 | 0.32 | 777.6 | 785.05 | 777.6 | 53826241 |
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
