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 | 6844.72 | 19.96 | 0.29 | 6802.2 | 6848.99 | 6790.27 | 474281515 |
| 1732226400 | 6824.76 | -31.9 | -0.47 | 6901.89 | 6904.12 | 6747.91 | 577780771 |
| 1732140000 | 6856.66 | -1.92 | -0.03 | 6861.55 | 6868.57 | 6765.07 | 374352695 |
| 1732053600 | 6858.58 | 68.66 | 1.01 | 6733.87 | 6865.34 | 6728.72 | 365894332 |
| 1731967200 | 6789.92 | 27 | 0.40 | 6775.24 | 6811.67 | 6751.64 | 426506286 |
| 1731708000 | 6762.92 | -171.04 | -2.47 | 6862.3 | 6868.71 | 6738.42 | 497209592 |
| 1731621600 | 6933.96 | -53.54 | -0.77 | 6968.43 | 6991.67 | 6893.09 | 354388181 |
| 1731535200 | 6987.5 | -6.34 | -0.09 | 6977.53 | 7052.17 | 6943.83 | 422658457 |
| 1731448800 | 6993.84 | 51.46 | 0.74 | 6928.2 | 7007.82 | 6928.2 | 366305995 |
| 1731362400 | 6942.38 | 33.12 | 0.48 | 6926.97 | 6952.8 | 6913.37 | 431874685 |
| 1731103200 | 6909.26 | -16.81 | -0.24 | 6928.06 | 6929.76 | 6890.84 | 419405961 |
| 1731016800 | 6926.07 | 143.89 | 2.12 | 6816.01 | 6942.46 | 6813.52 | 475571357 |
| 1730930400 | 6782.18 | 186.21 | 2.82 | 6678.59 | 6783.39 | 6666.31 | 486983862 |
| 1730844000 | 6595.97 | 74.5 | 1.14 | 6549.86 | 6613.81 | 6549.86 | 441408540 |
| 1730757600 | 6521.47 | -36.32 | -0.55 | 6538.57 | 6547.8 | 6487.03 | 303840423 |
| 1730494800 | 6557.79 | 41.39 | 0.64 | 6530.45 | 6607.43 | 6514.79 | 362224240 |
| 1730408400 | 6516.4 | -243.65 | -3.60 | 6637.78 | 6655.22 | 6515.5 | 486805602 |
| 1730322000 | 6760.05 | 29.96 | 0.45 | 6849.89 | 6868.98 | 6755.75 | 484518467 |
| 1730235600 | 6730.09 | 105.21 | 1.59 | 6649.52 | 6742.58 | 6626.01 | 326060869 |
| 1730149200 | 6624.88 | 11.31 | 0.17 | 6687.53 | 6687.53 | 6611.49 | 277880930 |
| 1729890000 | 6613.57 | 50.94 | 0.78 | 6599.65 | 6669.11 | 6595.9799 | 288891256 |
| 1729803600 | 6562.63 | 18.95 | 0.29 | 6563.42 | 6574.01 | 6528.27 | 259148561 |
| 1729717200 | 6543.68 | -92.52 | -1.39 | 6639.59 | 6646.45 | 6516.62 | 279345690 |
| 1729630800 | 6636.2 | 57.77 | 0.88 | 6559.88 | 6657.95 | 6558.09 | 244964420 |
| 1729544400 | 6578.43 | 3.49 | 0.05 | 6554.54 | 6584.62 | 6518.15 | 235401023 |
| 1729285200 | 6574.9399 | 16.7 | 0.25 | 6574.51 | 6603.4399 | 6566.2299 | 249767760 |
| 1729198800 | 6558.24 | -13.98 | -0.21 | 6630.27 | 6630.8 | 6545.92 | 256412725 |
| 1729112400 | 6572.22 | -39.94 | -0.60 | 6579.96 | 6579.96 | 6513.85 | 276242399 |
| 1729026000 | 6612.16 | -25.52 | -0.38 | 6667.34 | 6667.34 | 6587.08 | 298299521 |
| 1728939600 | 6637.68 | 41.3 | 0.63 | 6628.72 | 6683.78 | 6625.79 | 272751339 |
| 1728680400 | 6596.38 | 30.62 | 0.47 | 6565.34 | 6605.55 | 6553.02 | 309829983 |
| 1728594000 | 6565.76 | -3.92 | -0.06 | 6532.85 | 6587.43 | 6519.39 | 337175416 |
| 1728507600 | 6569.68 | 21.57 | 0.33 | 6546.82 | 6577.22 | 6516.21 | 333111581 |
| 1728421200 | 6548.11 | 92.6 | 1.43 | 6490.8 | 6553.86 | 6472.17 | 289794012 |
| 1728334800 | 6455.51 | -109.87 | -1.67 | 6567.51 | 6579.61 | 6450.64 | 280123129 |
| 1728075600 | 6565.38 | 66.09 | 1.02 | 6549.08 | 6568.41 | 6503.81 | 293720223 |
| 1727989200 | 6499.29 | 17.86 | 0.28 | 6459.25 | 6510.9399 | 6453.05 | 258248141 |
| 1727902800 | 6481.43 | -15.61 | -0.24 | 6500.71 | 6501.7299 | 6450.56 | 254445162 |
| 1727816400 | 6497.04 | -77.61 | -1.18 | 6587.15 | 6598.54 | 6456.33 | 318291540 |
| 1727730000 | 6574.65 | 38.71 | 0.59 | 6527.8 | 6578.36 | 6503.4799 | 289322463 |
| 1727470800 | 6535.9399 | -12.07 | -0.18 | 6557.04 | 6573.09 | 6527.96 | 282572309 |
| 1727384400 | 6548.01 | 12.57 | 0.19 | 6597.37 | 6597.37 | 6512.42 | 322139771 |
| 1727298000 | 6535.4399 | 7.56 | 0.12 | 6521.9399 | 6563.39 | 6516.4 | 326992855 |
| 1727211600 | 6527.88 | -18.61 | -0.28 | 6562.56 | 6562.56 | 6475.95 | 368057450 |
| 1727125200 | 6546.49 | -14.97 | -0.23 | 6585.88 | 6587.49 | 6540.76 | 339706889 |
| 1726866000 | 6561.46 | 1.49 | 0.02 | 6558.81 | 6578.01 | 6514.28 | 1068096330 |
| 1726779600 | 6559.97 | 143.97 | 2.24 | 6564.45 | 6580.4 | 6513.04 | 394728927 |
| 1726693200 | 6416 | -31.6 | -0.49 | 6458.99 | 6476.59 | 6395.38 | 353292505 |
| 1726606800 | 6447.6 | 21.85 | 0.34 | 6492.63 | 6512.7299 | 6413.14 | 361950135 |
| 1726520400 | 6425.75 | 39.21 | 0.61 | 6394.52 | 6429.45 | 6367.13 | 374991749 |
| 1726261200 | 6386.54 | 36.37 | 0.57 | 6339.62 | 6404.24 | 6339.62 | 360658324 |
| 1726174800 | 6350.17 | 88.83 | 1.42 | 6302.26 | 6352.18 | 6266.64 | 359025085 |
| 1726088400 | 6261.34 | 101.35 | 1.65 | 6171.77 | 6271.86 | 6080.78 | 365615144 |
| 1726002000 | 6159.99 | 75.27 | 1.24 | 6147.93 | 6188.34 | 6100.4799 | 387984193 |
| 1725915600 | 6084.72 | 36.03 | 0.60 | 6111.54 | 6142.08 | 6046.72 | 463248604 |
| 1725656400 | 6048.6899 | -135.75 | -2.20 | 6211.02 | 6224.2 | 6039.03 | 401545254 |
| 1725570000 | 6184.4399 | 2.22 | 0.04 | 6167.2 | 6238.86 | 6152.2 | 275342295 |
| 1725483600 | 6182.22 | -9.29 | -0.15 | 6144.12 | 6221.06 | 6134.65 | 290734149 |
| 1725397200 | 6191.51 | -145.52 | -2.30 | 6319.49 | 6346.7 | 6158.82 | 339245889 |
| 1725051600 | 6337.03 | 54.82 | 0.87 | 6321.72 | 6340.4399 | 6267.03 | 401501961 |
| 1724965200 | 6282.21 | 28.91 | 0.46 | 6320.1 | 6401.53 | 6264.79 | 310426505 |
| 1724878800 | 6253.3 | -60.67 | -0.96 | 6315.95 | 6320.05 | 6212.74 | 264478087 |
| 1724792400 | 6313.97 | -6.88 | -0.11 | 6301.72 | 6335.86 | 6276.41 | 224359767 |
| 1724706000 | 6320.85 | -28.53 | -0.45 | 6356.41 | 6369.06 | 6292.09 | 258618893 |
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
