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 | 1639.46 | -6.23 | -0.38 | 1635.45 | 1640.8 | 1624.17 | 0 |
| 1732053600 | 1645.69 | 28.93 | 1.79 | 1638.59 | 1645.73 | 1617.92 | 0 |
| 1731967200 | 1616.76 | 58.02 | 3.72 | 1596.17 | 1619.46 | 1594.17 | 0 |
| 1731708000 | 1558.74 | 7.23 | 0.47 | 1565.5 | 1574.35 | 1547.91 | 0 |
| 1731621600 | 1551.51 | -14.38 | -0.92 | 1545.97 | 1567.58 | 1543.04 | 0 |
| 1731535200 | 1565.89 | -16.35 | -1.03 | 1589.21 | 1595.47 | 1560.9 | 0 |
| 1731448800 | 1582.24 | -27.19 | -1.69 | 1589.22 | 1598.8699 | 1560.74 | 0 |
| 1731362400 | 1609.43 | -95.73 | -5.61 | 1631.97 | 1643.3699 | 1591.6199 | 0 |
| 1731103200 | 1705.16 | 0.34 | 0.02 | 1693.49 | 1706.74 | 1685.26 | 0 |
| 1731016800 | 1704.82 | 32.16 | 1.92 | 1701.02 | 1712.68 | 1673.3599 | 0 |
| 1730930400 | 1672.66 | -53.25 | -3.09 | 1658.89 | 1677.79 | 1638.41 | 0 |
| 1730844000 | 1725.91 | 12.86 | 0.75 | 1720.01 | 1727.77 | 1713.79 | 0 |
| 1730757600 | 1713.05 | 13.29 | 0.78 | 1706.18 | 1719.54 | 1691.74 | 0 |
| 1730494800 | 1699.76 | -9.53 | -0.56 | 1705.43 | 1729.55 | 1696.15 | 0 |
| 1730408400 | 1709.29 | -59.12 | -3.34 | 1743.29 | 1746.98 | 1700.22 | 0 |
| 1730322000 | 1768.41 | -32.73 | -1.82 | 1788.38 | 1792.16 | 1755.22 | 0 |
| 1730235600 | 1801.14 | -9.63 | -0.53 | 1826.24 | 1839.7 | 1795.09 | 0 |
| 1730149200 | 1810.77 | -1.29 | -0.07 | 1802.37 | 1827.6 | 1800.72 | 0 |
| 1729890000 | 1812.06 | -30.19 | -1.64 | 1799.49 | 1829.3 | 1763.56 | 0 |
| 1729803600 | 1842.25 | -261.34 | -12.42 | 2103.8 | 2103.8 | 1831.35 | 0 |
| 1729717200 | 2103.59 | -33.46 | -1.57 | 2103.5 | 2132.04 | 2098.82 | 0 |
| 1729630800 | 2137.05 | 39.48 | 1.88 | 2113.71 | 2137.82 | 2102.26 | 0 |
| 1729544400 | 2097.57 | -0.75 | -0.04 | 2131.21 | 2139.95 | 2090.96 | 0 |
| 1729285200 | 2098.32 | 48.97 | 2.39 | 2066.21 | 2110.17 | 2050.9 | 0 |
| 1729198800 | 2049.35 | 8.44 | 0.41 | 2057.42 | 2069.05 | 2043.95 | 0 |
| 1729112400 | 2040.91 | 20.74 | 1.03 | 2051.18 | 2075.23 | 2036.62 | 0 |
| 1729026000 | 2020.17 | 33 | 1.66 | 1988.37 | 2023.43 | 1982.13 | 0 |
| 1728939600 | 1987.17 | 16.57 | 0.84 | 1959.49 | 1988.37 | 1954.28 | 0 |
| 1728680400 | 1970.6 | 30.72 | 1.58 | 1954.48 | 1981.75 | 1954.48 | 0 |
| 1728594000 | 1939.88 | 26.72 | 1.40 | 1924.83 | 1943.38 | 1909.3 | 0 |
| 1728507600 | 1913.16 | -0.41 | -0.02 | 1904.48 | 1914.67 | 1881.38 | 0 |
| 1728421200 | 1913.57 | -5.96 | -0.31 | 1907.32 | 1918.05 | 1893.14 | 0 |
| 1728334800 | 1919.53 | -16.25 | -0.84 | 1918.56 | 1923.2 | 1900.76 | 0 |
| 1728075600 | 1935.78 | -3.97 | -0.20 | 1927.96 | 1955.8 | 1915.06 | 0 |
| 1727989200 | 1939.75 | -27.7 | -1.41 | 1949.47 | 1951.84 | 1925.06 | 0 |
| 1727902800 | 1967.45 | -2.65 | -0.13 | 1967.66 | 1992.03 | 1958.13 | 0 |
| 1727816400 | 1970.1 | 23.59 | 1.21 | 1961.74 | 2000.67 | 1957.73 | 0 |
| 1727730000 | 1946.51 | -19.29 | -0.98 | 1947.25 | 1958.69 | 1929.19 | 0 |
| 1727470800 | 1965.8 | -60.65 | -2.99 | 2011.39 | 2022.46 | 1963.61 | 0 |
| 1727384400 | 2026.45 | 8.05 | 0.40 | 2029.77 | 2043.49 | 2008.34 | 0 |
| 1727298000 | 2018.4 | -18.12 | -0.89 | 2036.88 | 2053.83 | 2014.12 | 0 |
| 1727211600 | 2036.52 | 53.69 | 2.71 | 1993.36 | 2046.36 | 1980.73 | 0 |
| 1727125200 | 1982.83 | -1.36 | -0.07 | 1988.69 | 2024.71 | 1982.83 | 0 |
| 1726866000 | 1984.19 | 35.27 | 1.81 | 1974.44 | 1993.03 | 1964.8 | 0 |
| 1726779600 | 1948.92 | 18.09 | 0.94 | 1979.18 | 1979.18 | 1919.98 | 0 |
| 1726693200 | 1930.83 | -6.26 | -0.32 | 1958.41 | 2003.44 | 1926.54 | 0 |
| 1726606800 | 1937.09 | -2.82 | -0.15 | 1926.65 | 1951.2 | 1912.38 | 0 |
| 1726520400 | 1939.91 | -23.81 | -1.21 | 1960.18 | 1964.47 | 1936.14 | 0 |
| 1726261200 | 1963.72 | 34.07 | 1.77 | 1957.27 | 1981.57 | 1955.95 | 0 |
| 1726174800 | 1929.65 | 84.4 | 4.57 | 1875.97 | 1944.38 | 1875.86 | 0 |
| 1726088400 | 1845.25 | -11.65 | -0.63 | 1846.81 | 1847.47 | 1815.24 | 0 |
| 1726002000 | 1856.9 | 20.14 | 1.10 | 1839.97 | 1857.58 | 1825.64 | 0 |
| 1725915600 | 1836.76 | 13.08 | 0.72 | 1833.49 | 1857.17 | 1832.84 | 0 |
| 1725656400 | 1823.68 | -56.7 | -3.02 | 1875.75 | 1894.25 | 1820.62 | 0 |
| 1725570000 | 1880.38 | 12.94 | 0.69 | 1895.52 | 1908.48 | 1875.64 | 0 |
| 1725483600 | 1867.44 | -18.11 | -0.96 | 1876.17 | 1882.72 | 1849.16 | 0 |
| 1725397200 | 1885.55 | -50.79 | -2.62 | 1904.24 | 1908.78 | 1858.85 | 0 |
| 1725051600 | 1936.34 | 3.67 | 0.19 | 1924.76 | 1954.87 | 1921.94 | 0 |
| 1724965200 | 1932.67 | 44.05 | 2.33 | 1910.33 | 1942.31 | 1910.24 | 0 |
| 1724878800 | 1888.62 | -32.51 | -1.69 | 1892.54 | 1898.62 | 1874.75 | 0 |
| 1724792400 | 1921.13 | 14.04 | 0.74 | 1890.37 | 1923.16 | 1885.4 | 0 |
| 1724706000 | 1907.09 | 6.91 | 0.36 | 1919.31 | 1919.31 | 1901.14 | 0 |
| 1724446800 | 1900.18 | 23.82 | 1.27 | 1891.22 | 1912.27 | 1886.06 | 0 |
| 1724360400 | 1876.36 | -20.94 | -1.10 | 1873.8 | 1886.11 | 1856.43 | 0 |
| 1724274000 | 1897.3 | 18.47 | 0.98 | 1886.81 | 1902.09 | 1866.22 | 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
