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 | 5138.27 | 21.67 | 0.42 | 5115.07 | 5139.99 | 5099.03 | 0 |
| 1732053600 | 5116.6 | -1.28 | -0.03 | 5072.42 | 5117.96 | 5060.37 | 0 |
| 1731967200 | 5117.88 | 21.31 | 0.42 | 5095.35 | 5134.56 | 5092.59 | 0 |
| 1731708000 | 5096.57 | -18.7 | -0.37 | 5111.37 | 5126.2 | 5079.49 | 0 |
| 1731621600 | 5115.27 | -30.97 | -0.60 | 5156.64 | 5164.4799 | 5110.67 | 0 |
| 1731535200 | 5146.24 | -10.65 | -0.21 | 5177.54 | 5196.1899 | 5139.18 | 0 |
| 1731448800 | 5156.89 | -60.24 | -1.15 | 5192.6899 | 5211.82 | 5140.61 | 0 |
| 1731362400 | 5217.13 | 46.64 | 0.90 | 5206.65 | 5244.62 | 5206.65 | 0 |
| 1731103200 | 5170.49 | 19.63 | 0.38 | 5150.07 | 5179.95 | 5145.39 | 0 |
| 1731016800 | 5150.86 | -3.63 | -0.07 | 5164.16 | 5182.93 | 5138.91 | 0 |
| 1730930400 | 5154.49 | 163.68 | 3.28 | 5119.67 | 5159.18 | 5090.76 | 0 |
| 1730844000 | 4990.81 | 58.95 | 1.20 | 4917.66 | 4991.4399 | 4911.96 | 0 |
| 1730757600 | 4931.86 | 5.74 | 0.12 | 4926.3 | 4966.82 | 4924.14 | 0 |
| 1730494800 | 4926.12 | -26.85 | -0.54 | 4968.93 | 4985.05 | 4921.64 | 0 |
| 1730408400 | 4952.97 | -57.37 | -1.15 | 5008.76 | 5022.63 | 4952.54 | 0 |
| 1730322000 | 5010.34 | 26.08 | 0.52 | 4983.67 | 5050.9799 | 4983.67 | 0 |
| 1730235600 | 4984.26 | -28.84 | -0.58 | 4975.22 | 4996.63 | 4960.12 | 0 |
| 1730149200 | 5013.1 | 55.47 | 1.12 | 4982.88 | 5022.18 | 4982.07 | 0 |
| 1729890000 | 4957.63 | -38.12 | -0.76 | 5016.77 | 5021.28 | 4955.11 | 0 |
| 1729803600 | 4995.75 | 17.54 | 0.35 | 4996.31 | 4999.67 | 4970.26 | 0 |
| 1729717200 | 4978.21 | -12.19 | -0.24 | 4976.78 | 5002.76 | 4948.03 | 0 |
| 1729630800 | 4990.4 | -28.37 | -0.57 | 5003.58 | 5003.58 | 4970.62 | 0 |
| 1729544400 | 5018.77 | -72.79 | -1.43 | 5086.7 | 5088.37 | 5016.38 | 0 |
| 1729285200 | 5091.56 | 15.56 | 0.31 | 5087.26 | 5097.92 | 5065.68 | 0 |
| 1729198800 | 5076 | -5.81 | -0.11 | 5093.08 | 5093.08 | 5067.61 | 0 |
| 1729112400 | 5081.81 | 54.31 | 1.08 | 5052.77 | 5090.4799 | 5051.46 | 0 |
| 1729026000 | 5027.5 | -0.55 | -0.01 | 5030.86 | 5081.17 | 5026.09 | 0 |
| 1728939600 | 5028.05 | 33.77 | 0.68 | 4993.61 | 5031.97 | 4981.04 | 0 |
| 1728680400 | 4994.28 | 65.04 | 1.32 | 4933.62 | 4999.6 | 4933.62 | 0 |
| 1728594000 | 4929.24 | -16.18 | -0.33 | 4928.16 | 4946.2299 | 4914.68 | 0 |
| 1728507600 | 4945.42 | 25.65 | 0.52 | 4916.54 | 4960 | 4912.1899 | 0 |
| 1728421200 | 4919.77 | -14.49 | -0.29 | 4928.27 | 4938.55 | 4901.2299 | 0 |
| 1728334800 | 4934.26 | -38.44 | -0.77 | 4954.99 | 4959.39 | 4906.67 | 0 |
| 1728075600 | 4972.7 | 48.24 | 0.98 | 4968.79 | 4980.1899 | 4934.13 | 0 |
| 1727989200 | 4924.46 | -12.82 | -0.26 | 4917.1899 | 4930.03 | 4887.11 | 0 |
| 1727902800 | 4937.28 | -7.1 | -0.14 | 4928.91 | 4963.7 | 4921.47 | 0 |
| 1727816400 | 4944.38 | -35.78 | -0.72 | 4975.65 | 4976.07 | 4913.2299 | 0 |
| 1727730000 | 4980.16 | 4.66 | 0.09 | 4961.03 | 4984.88 | 4937.37 | 0 |
| 1727470800 | 4975.5 | 26.28 | 0.53 | 4982.21 | 5009.02 | 4961.66 | 0 |
| 1727384400 | 4949.22 | 39.62 | 0.81 | 4945.46 | 4977.28 | 4936.36 | 0 |
| 1727298000 | 4909.6 | -41.3 | -0.83 | 4955.71 | 4956.11 | 4901.82 | 0 |
| 1727211600 | 4950.9 | 3.93 | 0.08 | 4961.72 | 4972.92 | 4946.97 | 0 |
| 1727125200 | 4946.97 | 23.76 | 0.48 | 4942.88 | 4954.29 | 4924.77 | 0 |
| 1726866000 | 4923.21 | -18.57 | -0.38 | 4928.59 | 4931.4399 | 4895.1899 | 0 |
| 1726779600 | 4941.78 | 64.76 | 1.33 | 4955.93 | 4960.82 | 4909.02 | 0 |
| 1726693200 | 4877.02 | 6.99 | 0.14 | 4880.1 | 4951.9799 | 4861.95 | 0 |
| 1726606800 | 4870.03 | 17.81 | 0.37 | 4872.87 | 4902.78 | 4858.88 | 0 |
| 1726520400 | 4852.22 | 43.16 | 0.90 | 4824.09 | 4856.42 | 4810.03 | 0 |
| 1726261200 | 4809.06 | 83.93 | 1.78 | 4756.35 | 4811.34 | 4756.35 | 0 |
| 1726174800 | 4725.13 | 45.86 | 0.98 | 4688.74 | 4731.84 | 4667.39 | 0 |
| 1726088400 | 4679.27 | 8.24 | 0.18 | 4649.82 | 4681.95 | 4577.42 | 0 |
| 1726002000 | 4671.03 | -16.05 | -0.34 | 4691.93 | 4692.2 | 4632.2299 | 0 |
| 1725915600 | 4687.08 | 20.92 | 0.45 | 4680.8 | 4715.68 | 4668.61 | 0 |
| 1725656400 | 4666.16 | -67.16 | -1.42 | 4735.61 | 4762.07 | 4659.4799 | 0 |
| 1725570000 | 4733.32 | -31.71 | -0.67 | 4779.01 | 4781.51 | 4721.84 | 0 |
| 1725483600 | 4765.03 | -10.92 | -0.23 | 4762.07 | 4801.27 | 4752.32 | 0 |
| 1725397200 | 4775.95 | -99.53 | -2.04 | 4840.49 | 4858.33 | 4761.32 | 0 |
| 1725051600 | 4875.4799 | 36.91 | 0.76 | 4853.96 | 4876.91 | 4819.1899 | 0 |
| 1724965200 | 4838.57 | 13.93 | 0.29 | 4843.49 | 4871.76 | 4807.6899 | 0 |
| 1724878800 | 4824.64 | -23.49 | -0.48 | 4832.03 | 4849.52 | 4806.6 | 0 |
| 1724792400 | 4848.13 | -10.66 | -0.22 | 4837.55 | 4856.06 | 4831.75 | 0 |
| 1724706000 | 4858.79 | -6.65 | -0.14 | 4891.43 | 4906.17 | 4856.12 | 0 |
| 1724446800 | 4865.4399 | 111.97 | 2.36 | 4781.97 | 4872.78 | 4778.32 | 0 |
| 1724360400 | 4753.47 | -15.33 | -0.32 | 4773.7299 | 4785.21 | 4747.91 | 0 |
| 1724274000 | 4768.8 | 50.37 | 1.07 | 4742.47 | 4769.01 | 4726.58 | 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
