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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 1105.58 | 2.93 | 0.27 | 1102.65 | 1119.67 | 1102.65 | 124848098 |
| 1732140000 | 1102.65 | 11.17 | 1.02 | 1091.48 | 1103.29 | 1091.03 | 78186652 |
| 1732053600 | 1091.48 | -7.61 | -0.69 | 1099.09 | 1102.77 | 1085.95 | 70423555 |
| 1731967200 | 1099.09 | 18.46 | 1.71 | 1080.63 | 1102.4 | 1080.63 | 72377642 |
| 1731708000 | 1080.63 | -6.12 | -0.56 | 1086.75 | 1097.85 | 1077.51 | 69948224 |
| 1731621600 | 1086.75 | 4.74 | 0.44 | 1082.01 | 1089.94 | 1074.74 | 69895612 |
| 1731535200 | 1082.01 | 10.79 | 1.01 | 1071.22 | 1086.92 | 1061.84 | 75546763 |
| 1731448800 | 1071.22 | -7.22 | -0.67 | 1078.44 | 1084.49 | 1070.38 | 80408815 |
| 1731362400 | 1078.44 | 10.11 | 0.95 | 1068.33 | 1080.05 | 1063.6 | 85622245 |
| 1731103200 | 1068.33 | 8.75 | 0.83 | 1059.58 | 1070.47 | 1055.54 | 81330544 |
| 1731016800 | 1059.58 | -9.53 | -0.89 | 1069.1099 | 1069.1099 | 1051.77 | 98876811 |
| 1730930400 | 1069.1099 | 46.59 | 4.56 | 1022.52 | 1078.83 | 1022.52 | 124602788 |
| 1730844000 | 1022.52 | 6.9 | 0.68 | 1015.62 | 1027.6099 | 1015.62 | 83832615 |
| 1730757600 | 1015.62 | 15.66 | 1.57 | 999.96 | 1023.37 | 999.96 | 76961890 |
| 1730494800 | 999.96 | -11.3 | -1.12 | 1011.26 | 1021.49 | 996.34 | 86606386 |
| 1730408400 | 1011.26 | 11.26 | 1.13 | 1000 | 1020.48 | 1000 | 98510302 |
| 1730322000 | 1000 | 6.8 | 0.68 | 993.2 | 1005.91 | 992.87 | 79373752 |
| 1730235600 | 993.2 | -16.12 | -1.60 | 1009.32 | 1009.32 | 990.92 | 68993804 |
| 1730149200 | 1009.32 | -10.49 | -1.03 | 1019.81 | 1019.81 | 993.24 | 79892922 |
| 1729890000 | 1019.81 | 0.44 | 0.04 | 1019.37 | 1030.35 | 1015.57 | 90399504 |
| 1729803600 | 1019.37 | 1.15 | 0.11 | 1018.22 | 1025.65 | 1009.75 | 59375267 |
| 1729717200 | 1018.22 | -10.14 | -0.99 | 1028.3599 | 1028.3599 | 1009.7 | 73604020 |
| 1729630800 | 1028.3599 | 0.1 | 0.01 | 1028.26 | 1034.2 | 1026.25 | 55924312 |
| 1729544400 | 1028.26 | -6.63 | -0.64 | 1034.89 | 1044.06 | 1026.3 | 62316366 |
| 1729285200 | 1034.89 | -4.19 | -0.40 | 1039.08 | 1039.08 | 1025.68 | 65557315 |
| 1729198800 | 1039.08 | 8.19 | 0.79 | 1030.89 | 1039.31 | 1029.16 | 89507359 |
| 1729112400 | 1030.89 | 3.52 | 0.34 | 1027.3699 | 1036.09 | 1027.3699 | 66526378 |
| 1729026000 | 1027.3699 | -37.77 | -3.55 | 1065.14 | 1065.14 | 1026.76 | 88028644 |
| 1728939600 | 1065.14 | -10.93 | -1.02 | 1076.07 | 1076.07 | 1060.59 | 57087349 |
| 1728680400 | 1076.07 | 1.56 | 0.15 | 1074.51 | 1083.84 | 1068.98 | 66016107 |
| 1728594000 | 1074.51 | 11.53 | 1.08 | 1062.98 | 1079.25 | 1061.91 | 58534442 |
| 1728507600 | 1062.98 | 6.14 | 0.58 | 1056.84 | 1065.8699 | 1046.15 | 59260965 |
| 1728421200 | 1056.84 | -37.59 | -3.43 | 1094.43 | 1094.43 | 1050.07 | 93122926 |
| 1728334800 | 1094.43 | 5.45 | 0.50 | 1088.98 | 1100.72 | 1088.98 | 77383589 |
| 1728075600 | 1088.98 | 7.29 | 0.67 | 1081.69 | 1094.7 | 1079.3699 | 88247593 |
| 1727989200 | 1081.69 | 31.76 | 3.02 | 1049.93 | 1083 | 1046.15 | 107914792 |
| 1727902800 | 1049.93 | 9.65 | 0.93 | 1040.28 | 1056.58 | 1036.6199 | 87408918 |
| 1727816400 | 1040.28 | 23.65 | 2.33 | 1016.63 | 1043.41 | 1004.29 | 120100900 |
| 1727730000 | 1016.63 | 2.67 | 0.26 | 1013.96 | 1022.95 | 1006.41 | 215056219 |
| 1727470800 | 1013.96 | 17.41 | 1.75 | 996.55 | 1016.01 | 996.55 | 120050204 |
| 1727384400 | 996.55 | -19.38 | -1.91 | 1015.93 | 1016.95 | 993.52 | 167785057 |
| 1727298000 | 1015.93 | -20.26 | -1.96 | 1036.19 | 1037.19 | 1014.45 | 95438690 |
| 1727211600 | 1036.19 | -7.59 | -0.73 | 1043.78 | 1057.43 | 1035.94 | 94152342 |
| 1727125200 | 1043.78 | 8.98 | 0.87 | 1034.8 | 1052.45 | 1031.56 | 120164027 |
| 1726866000 | 1034.8 | -4.74 | -0.46 | 1039.54 | 1040.45 | 1022.94 | 246959891 |
| 1726779600 | 1039.54 | 16.36 | 1.60 | 1023.18 | 1050.01 | 1023.18 | 109442093 |
| 1726693200 | 1023.18 | 5.12 | 0.50 | 1018.06 | 1035.81 | 1016.07 | 103269363 |
| 1726606800 | 1018.06 | 17.52 | 1.75 | 1000.54 | 1018.72 | 1000.54 | 91982659 |
| 1726520400 | 1000.54 | 9.13 | 0.92 | 991.41 | 1008.68 | 991.41 | 91284135 |
| 1726261200 | 991.41 | 6.83 | 0.69 | 984.58 | 999.93 | 984.58 | 95827870 |
| 1726174800 | 984.58 | 5.31 | 0.54 | 979.27 | 990.59 | 971.85 | 107708354 |
| 1726088400 | 979.27 | -9 | -0.91 | 988.27 | 989.22 | 964.26 | 110120384 |
| 1726002000 | 988.27 | -10.97 | -1.10 | 999.24 | 1001.47 | 979.02 | 104595438 |
| 1725915600 | 999.24 | -3.4 | -0.34 | 1002.64 | 1008.24 | 998.96 | 104875740 |
| 1725656400 | 1002.64 | -13.49 | -1.33 | 1016.13 | 1025.45 | 999.43 | 110027123 |
| 1725570000 | 1016.13 | -11.8 | -1.15 | 1027.93 | 1035.75 | 1015.01 | 129913385 |
| 1725483600 | 1027.93 | -15.24 | -1.46 | 1043.17 | 1055.08 | 1025.77 | 88436738 |
| 1725397200 | 1043.17 | -37.82 | -3.50 | 1080.99 | 1080.99 | 1041.85 | 99499306 |
| 1725051600 | 1080.99 | 4.47 | 0.42 | 1076.52 | 1082.66 | 1064.45 | 88830329 |
| 1724965200 | 1076.52 | 14.2 | 1.34 | 1062.32 | 1081.3 | 1058.67 | 65877452 |
| 1724878800 | 1062.32 | -1.03 | -0.10 | 1063.35 | 1066.28 | 1053.01 | 61640209 |
| 1724792400 | 1063.35 | -13.09 | -1.22 | 1076.44 | 1077.04 | 1061.33 | 65645466 |
| 1724706000 | 1076.44 | 6.81 | 0.64 | 1069.63 | 1091.9 | 1069.63 | 73527211 |
| 1724446800 | 1069.63 | 18.36 | 1.75 | 1051.27 | 1070.29 | 1051.27 | 64649410 |
| 1724360400 | 1051.27 | -1.29 | -0.12 | 1052.56 | 1058.54 | 1048.8599 | 70737330 |
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
