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 | -64.67 | -1.53116912943 | 4223.57 | 4251.97 | 4092.22 | 0 | 0 | IX |
| 4 | -111.82 | -2.61829387082 | 4270.72 | 4349.31 | 4092.22 | 0 | 0 | IX |
| 12 | 24.41 | 0.590399299551 | 4134.49 | 4349.31 | 4092.22 | 0 | 0 | IX |
| 26 | 168.69 | 4.22759704376 | 3990.21 | 4349.31 | 3814.8 | 0 | 0 | IX |
| 52 | 628.64 | 17.8071870061 | 3530.26 | 4349.31 | 3462.96 | 0 | 0 | IX |
| 156 | -74.55 | -1.76097509124 | 4233.45 | 4371.56 | 3269.91 | 0 | 0 | IX |
| 260 | 287.86 | 7.43624452344 | 3871.04 | 4413.91 | 2406.75 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4137.18 | 20.78 | 0.50 | 4163.1899 | 4165.77 | 4133.41 | 0 |
| 1732037400 | 4116.4 | -37.1 | -0.89 | 4158.6 | 4164.96 | 4092.22 | 0 |
| 1731951000 | 4153.5 | -6.65 | -0.16 | 4161.57 | 4176.28 | 4134.99 | 0 |
| 1731691800 | 4160.15 | -77.18 | -1.82 | 4205.32 | 4212.24 | 4156.55 | 0 |
| 1731605400 | 4237.33 | 31.83 | 0.76 | 4223.57 | 4251.97 | 4219.78 | 0 |
| 1731519000 | 4205.5 | 0 | 0.00 | 4205.5 | 4205.5 | 4205.5 | 0 |
| 1731432600 | 4205.5 | -87.94 | -2.05 | 4259.6 | 4268.14 | 4202.31 | 0 |
| 1731346200 | 4293.4399 | 27.8 | 0.65 | 4287.09 | 4310.43 | 4287.09 | 0 |
| 1731087000 | 4265.64 | -6.03 | -0.14 | 4277.78 | 4288.3 | 4259.3 | 0 |
| 1731000600 | 4271.67 | 30.91 | 0.73 | 4236.68 | 4295.09 | 4236.68 | 0 |
| 1730914200 | 4240.76 | -26.4 | -0.62 | 4292.7299 | 4349.31 | 4239.01 | 0 |
| 1730827800 | 4267.16 | 30.22 | 0.71 | 4260.46 | 4282.93 | 4260.12 | 0 |
| 1730741400 | 4236.9399 | -31.03 | -0.73 | 4249.38 | 4280.65 | 4236.9399 | 0 |
| 1730482200 | 4267.97 | 53.92 | 1.28 | 4189.86 | 4272.86 | 4189.86 | 0 |
| 1730395800 | 4214.05 | -15.78 | -0.37 | 4214.28 | 4250.38 | 4184.4399 | 0 |
| 1730309400 | 4229.83 | -54.61 | -1.27 | 4271.84 | 4276.03 | 4229.32 | 0 |
| 1730223000 | 4284.4399 | -17.06 | -0.40 | 4306.37 | 4320.46 | 4277.54 | 0 |
| 1730136600 | 4301.5 | 8.35 | 0.19 | 4302.02 | 4309.1899 | 4283.39 | 0 |
| 1729873800 | 4293.15 | 19.13 | 0.45 | 4267.47 | 4309.9799 | 4265.46 | 0 |
| 1729787400 | 4274.02 | -7.85 | -0.18 | 4270.72 | 4299.99 | 4270.72 | 0 |
| 1729701000 | 4281.87 | 2.1 | 0.05 | 4280.13 | 4298.88 | 4271.3 | 0 |
| 1729614600 | 4279.77 | -16.05 | -0.37 | 4292.83 | 4299.59 | 4256.76 | 0 |
| 1729528200 | 4295.82 | -28.17 | -0.65 | 4325.91 | 4337.2 | 4295.82 | 0 |
| 1729269000 | 4323.99 | -9.66 | -0.22 | 4314.39 | 4328.27 | 4305.46 | 0 |
| 1729182600 | 4333.65 | 27.02 | 0.63 | 4311.18 | 4338.06 | 4305 | 0 |
| 1729096200 | 4306.63 | -9.06 | -0.21 | 4304.52 | 4311.46 | 4295.36 | 0 |
| 1729009800 | 4315.6899 | 5.16 | 0.12 | 4325.03 | 4330.18 | 4303.1 | 0 |
| 1728923400 | 4310.53 | 27.3 | 0.64 | 4292.5 | 4310.53 | 4283.33 | 0 |
| 1728664200 | 4283.2299 | 35.69 | 0.84 | 4241.39 | 4283.5 | 4237 | 0 |
| 1728577800 | 4247.54 | 0 | 0.00 | 4247.54 | 4247.54 | 4247.54 | 0 |
| 1728491400 | 4247.54 | 22.37 | 0.53 | 4226.77 | 4252.1899 | 4226.77 | 0 |
| 1728405000 | 4225.17 | -39.01 | -0.91 | 4238.05 | 4243.2 | 4216.5 | 0 |
| 1728318600 | 4264.18 | -26.72 | -0.62 | 4301.54 | 4302.29 | 4264.18 | 0 |
| 1728059400 | 4290.9 | 5.58 | 0.13 | 4272.42 | 4302.6899 | 4267.26 | 0 |
| 1727973000 | 4285.32 | -25.77 | -0.60 | 4309.4399 | 4312.29 | 4278.4399 | 0 |
| 1727886600 | 4311.09 | -16.47 | -0.38 | 4318.76 | 4327.21 | 4295.8 | 0 |
| 1727800200 | 4327.56 | 27.85 | 0.65 | 4318.8 | 4347.67 | 4315.34 | 0 |
| 1727713800 | 4299.71 | -18.47 | -0.43 | 4302.59 | 4324.81 | 4288.1 | 0 |
| 1727454600 | 4318.18 | 36.96 | 0.86 | 4281.2 | 4324.43 | 4277.39 | 0 |
| 1727368200 | 4281.22 | 22.81 | 0.54 | 4296.14 | 4300.27 | 4276.09 | 0 |
| 1727281800 | 4258.41 | 11.33 | 0.27 | 4239.54 | 4272.9799 | 4239.54 | 0 |
| 1727195400 | 4247.08 | 14.47 | 0.34 | 4257.81 | 4270.32 | 4216.78 | 0 |
| 1727109000 | 4232.61 | -15.24 | -0.36 | 4211.53 | 4243.62 | 4211.26 | 0 |
| 1726849800 | 4247.85 | -5.25 | -0.12 | 4247.85 | 4254.68 | 4210.41 | 0 |
| 1726763400 | 4253.1 | 28.13 | 0.67 | 4249.57 | 4259.1 | 4234.7299 | 0 |
| 1726677000 | 4224.97 | -14.69 | -0.35 | 4218.02 | 4234.14 | 4206.36 | 0 |
| 1726590600 | 4239.66 | -4.96 | -0.12 | 4252.46 | 4264.9799 | 4239.66 | 0 |
| 1726504200 | 4244.62 | -0.59 | -0.01 | 4232.83 | 4267.83 | 4229.59 | 0 |
| 1726245000 | 4245.21 | 28.46 | 0.67 | 4219.72 | 4251.09 | 4215.34 | 0 |
| 1726158600 | 4216.75 | 21 | 0.50 | 4220.97 | 4225.87 | 4197.27 | 0 |
| 1726072200 | 4195.75 | -1.59 | -0.04 | 4185.59 | 4207.93 | 4175.15 | 0 |
| 1725985800 | 4197.34 | -43.23 | -1.02 | 4243.57 | 4256.34 | 4197.34 | 0 |
| 1725899400 | 4240.57 | 69.73 | 1.67 | 4187.31 | 4240.57 | 4187.31 | 0 |
| 1725640200 | 4170.84 | -10.97 | -0.26 | 4179.38 | 4210.87 | 4159.77 | 0 |
| 1725553800 | 4181.81 | 13.09 | 0.31 | 4151.3 | 4200.4 | 4151.3 | 0 |
| 1725467400 | 4168.72 | 21.05 | 0.51 | 4096.82 | 4168.72 | 4096.82 | 0 |
| 1725381000 | 4147.67 | -32.66 | -0.78 | 4186.1 | 4190.4799 | 4142.4 | 0 |
| 1725294600 | 4180.33 | -4.07 | -0.10 | 4182.66 | 4185.72 | 4157.03 | 0 |
| 1725035400 | 4184.4 | 9.74 | 0.23 | 4177.14 | 4189.5 | 4175.03 | 0 |
| 1724949000 | 4174.66 | 41.83 | 1.01 | 4134.49 | 4174.66 | 4134.49 | 0 |
| 1724862600 | 4132.83 | 15.76 | 0.38 | 4124.45 | 4143.55 | 4124.38 | 0 |
| 1724776200 | 4117.07 | -14.58 | -0.35 | 4130.97 | 4142.8 | 4107.65 | 0 |
| 1724689800 | 4131.65 | 18.74 | 0.46 | 4117.9799 | 4131.65 | 4113.16 | 0 |
| 1724430600 | 4112.91 | 3.87 | 0.09 | 4104.88 | 4121.24 | 4102.4799 | 0 |
| 1724344200 | 4109.04 | 13.61 | 0.33 | 4093.64 | 4117.16 | 4092.77 | 0 |
| 1724257800 | 4095.43 | 27.21 | 0.67 | 4072.32 | 4106.92 | 4072.32 | 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
