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 | 1571.97 | -1.33 | -0.08 | 1573.39 | 1573.39 | 1565 | 0 |
| 1732053600 | 1573.3 | 4.64 | 0.30 | 1568.75 | 1575.51 | 1562.82 | 0 |
| 1731967200 | 1568.66 | 6.91 | 0.44 | 1562.01 | 1568.91 | 1556.73 | 0 |
| 1731708000 | 1561.75 | 1.44 | 0.09 | 1560.4 | 1563.06 | 1554.17 | 0 |
| 1731621600 | 1560.31 | -8.39 | -0.53 | 1568.79 | 1568.8599 | 1559.39 | 0 |
| 1731535200 | 1568.7 | 6.04 | 0.39 | 1562.75 | 1574.89 | 1562.75 | 0 |
| 1731448800 | 1562.66 | -11.67 | -0.74 | 1574.43 | 1575.26 | 1562.41 | 0 |
| 1731362400 | 1574.33 | -5.19 | -0.33 | 1579.8 | 1584.22 | 1573.73 | 0 |
| 1731103200 | 1579.52 | 16.31 | 1.04 | 1563.28 | 1582.68 | 1563.28 | 0 |
| 1731016800 | 1563.21 | 13.45 | 0.87 | 1549.83 | 1565.88 | 1549.83 | 0 |
| 1730930400 | 1549.76 | -27.24 | -1.73 | 1577.07 | 1577.07 | 1537.6199 | 0 |
| 1730844000 | 1577 | 15.28 | 0.98 | 1561.78 | 1577 | 1553.56 | 0 |
| 1730757600 | 1561.72 | 12.6 | 0.81 | 1549.28 | 1564.6099 | 1549.28 | 0 |
| 1730494800 | 1549.1199 | -12.29 | -0.79 | 1561.46 | 1570.77 | 1548.59 | 0 |
| 1730408400 | 1561.41 | -19.7 | -1.25 | 1581.17 | 1581.38 | 1561.27 | 0 |
| 1730322000 | 1581.1099 | 4.78 | 0.30 | 1576.38 | 1589.92 | 1576.38 | 0 |
| 1730235600 | 1576.33 | -10.25 | -0.65 | 1586.64 | 1588.03 | 1574.7 | 0 |
| 1730149200 | 1586.58 | 2.86 | 0.18 | 1583.89 | 1597.4 | 1583.89 | 0 |
| 1729890000 | 1583.72 | -9.98 | -0.63 | 1593.76 | 1606.3699 | 1582.95 | 0 |
| 1729803600 | 1593.7 | 1.79 | 0.11 | 1591.98 | 1600.46 | 1591.66 | 0 |
| 1729717200 | 1591.91 | 11.49 | 0.73 | 1580.48 | 1593.64 | 1577.72 | 0 |
| 1729630800 | 1580.42 | 1.44 | 0.09 | 1579.03 | 1585.43 | 1574.7 | 0 |
| 1729544400 | 1578.98 | -24.67 | -1.54 | 1603.8 | 1603.8 | 1577.8 | 0 |
| 1729285200 | 1603.65 | 9.21 | 0.58 | 1594.49 | 1603.75 | 1593.06 | 0 |
| 1729198800 | 1594.44 | -8.96 | -0.56 | 1603.45 | 1603.45 | 1590.74 | 0 |
| 1729112400 | 1603.4 | 12.96 | 0.81 | 1590.49 | 1605.26 | 1590.49 | 0 |
| 1729026000 | 1590.44 | 15.08 | 0.96 | 1575.4 | 1600.6 | 1575.4 | 0 |
| 1728939600 | 1575.3599 | 8.36 | 0.53 | 1567.13 | 1577.07 | 1562.4 | 0 |
| 1728680400 | 1567 | 12.73 | 0.82 | 1554.32 | 1567.03 | 1554.32 | 0 |
| 1728594000 | 1554.27 | -9.11 | -0.58 | 1563.43 | 1566.76 | 1550.49 | 0 |
| 1728507600 | 1563.38 | 0.71 | 0.05 | 1562.71 | 1564.06 | 1556.04 | 0 |
| 1728421200 | 1562.67 | 2.51 | 0.16 | 1560.22 | 1566.67 | 1558.17 | 0 |
| 1728334800 | 1560.16 | -9.38 | -0.60 | 1569.69 | 1569.69 | 1554.35 | 0 |
| 1728075600 | 1569.54 | -7.46 | -0.47 | 1577.05 | 1577.05 | 1559.45 | 0 |
| 1727989200 | 1577 | -10.03 | -0.63 | 1587.09 | 1587.13 | 1573.3599 | 0 |
| 1727902800 | 1587.03 | -4.84 | -0.30 | 1591.93 | 1592 | 1579.8599 | 0 |
| 1727816400 | 1591.8699 | -8.1 | -0.51 | 1600.02 | 1603.73 | 1587.1099 | 0 |
| 1727730000 | 1599.97 | 9.35 | 0.59 | 1590.79 | 1600.68 | 1584.98 | 0 |
| 1727470800 | 1590.6199 | 2.11 | 0.13 | 1588.57 | 1599.52 | 1588.57 | 0 |
| 1727384400 | 1588.51 | -10.74 | -0.67 | 1599.31 | 1601.6099 | 1585.1099 | 0 |
| 1727298000 | 1599.25 | -6.16 | -0.38 | 1605.47 | 1610.03 | 1596.32 | 0 |
| 1727211600 | 1605.41 | 0.21 | 0.01 | 1605.26 | 1609.58 | 1597.77 | 0 |
| 1727125200 | 1605.2 | 11.55 | 0.72 | 1593.84 | 1606.24 | 1593.84 | 0 |
| 1726866000 | 1593.65 | -3.32 | -0.21 | 1597.04 | 1597.04 | 1589.58 | 0 |
| 1726779600 | 1596.97 | -1 | -0.06 | 1598.04 | 1607.65 | 1591.1 | 0 |
| 1726693200 | 1597.97 | -1.61 | -0.10 | 1599.66 | 1612.1 | 1596.64 | 0 |
| 1726606800 | 1599.58 | -8.78 | -0.55 | 1608.43 | 1611.31 | 1597.31 | 0 |
| 1726520400 | 1608.3599 | 4.68 | 0.29 | 1603.91 | 1611.92 | 1603.91 | 0 |
| 1726261200 | 1603.68 | 9.9 | 0.62 | 1593.8699 | 1603.78 | 1593.8699 | 0 |
| 1726174800 | 1593.78 | 3.4 | 0.21 | 1590.45 | 1594.5 | 1582.33 | 0 |
| 1726088400 | 1590.38 | -2.37 | -0.15 | 1592.83 | 1592.83 | 1570.68 | 0 |
| 1726002000 | 1592.75 | 16.97 | 1.08 | 1575.8599 | 1593.2 | 1575.8599 | 0 |
| 1725915600 | 1575.78 | 11.52 | 0.74 | 1564.49 | 1578.13 | 1562.74 | 0 |
| 1725656400 | 1564.26 | -0.18 | -0.01 | 1564.52 | 1565.82 | 1555.8699 | 0 |
| 1725570000 | 1564.44 | -2.81 | -0.18 | 1567.33 | 1575.46 | 1562.51 | 0 |
| 1725483600 | 1567.25 | 2.38 | 0.15 | 1564.95 | 1576.51 | 1561.8599 | 0 |
| 1725397200 | 1564.8699 | 1.41 | 0.09 | 1563.79 | 1568.8699 | 1557.6199 | 0 |
| 1725051600 | 1563.46 | 9.81 | 0.63 | 1553.73 | 1563.8599 | 1551.49 | 0 |
| 1724965200 | 1553.65 | -3.22 | -0.21 | 1556.96 | 1556.96 | 1549.52 | 0 |
| 1724878800 | 1556.8699 | -3.08 | -0.20 | 1560.05 | 1562.71 | 1551.89 | 0 |
| 1724792400 | 1559.95 | 2.07 | 0.13 | 1557.96 | 1560.95 | 1551.13 | 0 |
| 1724706000 | 1557.88 | -0.31 | -0.02 | 1558.45 | 1564.93 | 1556.72 | 0 |
| 1724446800 | 1558.19 | 19.51 | 1.27 | 1538.76 | 1559.6099 | 1538.76 | 0 |
| 1724360400 | 1538.68 | 3.97 | 0.26 | 1534.8 | 1538.82 | 1532.77 | 0 |
| 1724274000 | 1534.71 | 3.85 | 0.25 | 1530.94 | 1535.3599 | 1527.08 | 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
