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 | 2451.55 | 14.2 | 0.58 | 2446.65 | 2452.42 | 2436.64 | 0 |
| 1732226400 | 2437.35 | -4.68 | -0.19 | 2435.96 | 2442.21 | 2427.69 | 0 |
| 1732140000 | 2442.03 | -4.84 | -0.20 | 2446.03 | 2446.17 | 2426.21 | 0 |
| 1732053600 | 2446.87 | 1.44 | 0.06 | 2450 | 2450 | 2429.51 | 0 |
| 1731967200 | 2445.43 | 7.8 | 0.32 | 2437.39 | 2446.65 | 2432.1 | 0 |
| 1731708000 | 2437.63 | -26.43 | -1.07 | 2461.2 | 2466.77 | 2434.78 | 0 |
| 1731621600 | 2464.06 | -7.4 | -0.30 | 2474.02 | 2480.44 | 2462.5 | 0 |
| 1731535200 | 2471.46 | -13.97 | -0.56 | 2477.4 | 2482.01 | 2462.01 | 0 |
| 1731448800 | 2485.43 | -23.99 | -0.96 | 2492.41 | 2495.62 | 2480.81 | 0 |
| 1731362400 | 2509.42 | -2.18 | -0.09 | 2511.48 | 2513.37 | 2506.51 | 0 |
| 1731103200 | 2511.6 | -7.72 | -0.31 | 2521.94 | 2522.88 | 2509.62 | 0 |
| 1731016800 | 2519.32 | 27.75 | 1.11 | 2501.59 | 2522.26 | 2499.35 | 0 |
| 1730930400 | 2491.57 | 5.67 | 0.23 | 2479.57 | 2493.89 | 2463.9899 | 0 |
| 1730844000 | 2485.9 | 21.55 | 0.87 | 2468.73 | 2487.44 | 2468.7 | 0 |
| 1730757600 | 2464.35 | -1.05 | -0.04 | 2473.67 | 2476.21 | 2459.57 | 0 |
| 1730494800 | 2465.4 | 11.44 | 0.47 | 2451.65 | 2475.17 | 2450.9 | 0 |
| 1730408400 | 2453.96 | -39.89 | -1.60 | 2492.46 | 2492.92 | 2453.6 | 0 |
| 1730322000 | 2493.85 | -1.73 | -0.07 | 2492.06 | 2508.76 | 2481.9699 | 0 |
| 1730235600 | 2495.58 | 1.38 | 0.06 | 2492.42 | 2498.71 | 2487.77 | 0 |
| 1730149200 | 2494.2 | 4.44 | 0.18 | 2488.67 | 2500.77 | 2488.34 | 0 |
| 1729890000 | 2489.76 | 1.64 | 0.07 | 2487.08 | 2503.38 | 2486.44 | 0 |
| 1729803600 | 2488.12 | -2.44 | -0.10 | 2492.65 | 2496.15 | 2485.3 | 0 |
| 1729717200 | 2490.56 | -14.11 | -0.56 | 2502.43 | 2502.57 | 2484.35 | 0 |
| 1729630800 | 2504.67 | -0.89 | -0.04 | 2505.34 | 2507.84 | 2495.98 | 0 |
| 1729544400 | 2505.56 | -19.83 | -0.79 | 2520.94 | 2522.42 | 2501.3 | 0 |
| 1729285200 | 2525.39 | 20.98 | 0.84 | 2516.4899 | 2526.87 | 2516.4899 | 0 |
| 1729198800 | 2504.41 | -9.23 | -0.37 | 2512.84 | 2517.56 | 2502.98 | 0 |
| 1729112400 | 2513.64 | -5.81 | -0.23 | 2511.91 | 2514.42 | 2508.03 | 0 |
| 1729026000 | 2519.45 | -25.63 | -1.01 | 2546.2 | 2547.16 | 2517.19 | 0 |
| 1728939600 | 2545.08 | 15.52 | 0.61 | 2530.09 | 2548.37 | 2528.82 | 0 |
| 1728680400 | 2529.56 | 13.12 | 0.52 | 2520.13 | 2531.93 | 2518.75 | 0 |
| 1728594000 | 2516.44 | 3.77 | 0.15 | 2515.08 | 2518.46 | 2509.66 | 0 |
| 1728507600 | 2512.67 | 6.84 | 0.27 | 2504.79 | 2514.15 | 2502.96 | 0 |
| 1728421200 | 2505.83 | 0 | 0.00 | 2493.85 | 2506.4699 | 2491.44 | 0 |
| 1728334800 | 2505.83 | -6.92 | -0.28 | 2518.89 | 2524.07 | 2503.59 | 0 |
| 1728075600 | 2512.75 | 4.33 | 0.17 | 2512.83 | 2517.78 | 2504.25 | 0 |
| 1727989200 | 2508.42 | -14.5 | -0.57 | 2516.8 | 2517.59 | 2502.54 | 0 |
| 1727902800 | 2522.92 | 1.3 | 0.05 | 2527.04 | 2528.84 | 2515.1 | 0 |
| 1727816400 | 2521.62 | -15.82 | -0.62 | 2540.2 | 2542.33 | 2516.32 | 0 |
| 1727730000 | 2537.44 | -13.91 | -0.55 | 2540.12 | 2540.21 | 2522.64 | 0 |
| 1727470800 | 2551.35 | 8.76 | 0.34 | 2542.83 | 2561.51 | 2541.78 | 0 |
| 1727384400 | 2542.59 | 29.15 | 1.16 | 2531.69 | 2544.91 | 2530.98 | 0 |
| 1727298000 | 2513.44 | -11.62 | -0.46 | 2524.07 | 2526.66 | 2512.77 | 0 |
| 1727211600 | 2525.06 | 15.12 | 0.60 | 2519.67 | 2525.2199 | 2513.17 | 0 |
| 1727125200 | 2509.94 | -2.33 | -0.09 | 2508.92 | 2517.9699 | 2508.28 | 0 |
| 1726866000 | 2512.27 | -6.8 | -0.27 | 2521.58 | 2521.69 | 2502.96 | 0 |
| 1726779600 | 2519.07 | 37.98 | 1.53 | 2496.02 | 2522.56 | 2494.92 | 0 |
| 1726693200 | 2481.09 | -9.09 | -0.37 | 2489.81 | 2498.06 | 2478.6 | 0 |
| 1726606800 | 2490.18 | -1.21 | -0.05 | 2495.38 | 2503.17 | 2487.15 | 0 |
| 1726520400 | 2491.39 | 9.67 | 0.39 | 2485.92 | 2495.28 | 2485.11 | 0 |
| 1726261200 | 2481.7199 | 12.09 | 0.49 | 2476.45 | 2486.34 | 2473.23 | 0 |
| 1726174800 | 2469.63 | 34.79 | 1.43 | 2453.39 | 2469.88 | 2447.55 | 0 |
| 1726088400 | 2434.84 | 4.61 | 0.19 | 2433.13 | 2436.78 | 2403.67 | 0 |
| 1726002000 | 2430.23 | 6.39 | 0.26 | 2424.63 | 2431.73 | 2421.01 | 0 |
| 1725915600 | 2423.84 | 3.75 | 0.15 | 2417.85 | 2429.82 | 2414.04 | 0 |
| 1725656400 | 2420.09 | -24.99 | -1.02 | 2446.52 | 2454.4699 | 2418.7399 | 0 |
| 1725570000 | 2445.08 | -5.41 | -0.22 | 2453.78 | 2455.9699 | 2437.26 | 0 |
| 1725483600 | 2450.4899 | -19.72 | -0.80 | 2446.84 | 2458.23 | 2442.91 | 0 |
| 1725397200 | 2470.21 | -24.14 | -0.97 | 2495.35 | 2495.85 | 2464.46 | 0 |
| 1725051600 | 2494.35 | 8.02 | 0.32 | 2489.56 | 2496.09 | 2480.08 | 0 |
| 1724965200 | 2486.33 | 5.14 | 0.21 | 2481.81 | 2499.57 | 2479.04 | 0 |
| 1724878800 | 2481.19 | -8.26 | -0.33 | 2491.34 | 2492.51 | 2473.2399 | 0 |
| 1724792400 | 2489.45 | 2.33 | 0.09 | 2486.8 | 2490.98 | 2482.77 | 0 |
| 1724706000 | 2487.12 | -1.5 | -0.06 | 2488.77 | 2493.7 | 2485.21 | 0 |
| 1724446800 | 2488.62 | 23.38 | 0.95 | 2468.8 | 2489.76 | 2467.29 | 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
