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 | -27.27 | -0.761795681202 | 3579.7 | 3618.34 | 3495.64 | 0 | 0 | IX |
| 4 | -78.95 | -2.17410461037 | 3631.38 | 3737.39 | 3495.64 | 0 | 0 | IX |
| 12 | -128.92 | -3.50197617722 | 3681.35 | 3857.42 | 3495.64 | 0 | 0 | IX |
| 26 | -429.47 | -10.7855546347 | 3981.9 | 4006.17 | 3458.08 | 0 | 0 | IX |
| 52 | 25.7 | 0.728720372697 | 3526.73 | 4042.73 | 3458.08 | 0 | 0 | IX |
| 156 | 149.26 | 4.38591078318 | 3403.17 | 4042.73 | 2792.93 | 0 | 0 | IX |
| 260 | 659.36 | 22.7910143896 | 2893.07 | 4042.73 | 1725.47 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 3552.43 | 25.87 | 0.73 | 3540.2 | 3564.05 | 3540.2 | 0 |
| 1732728600 | 3526.56 | -26.91 | -0.76 | 3529.47 | 3529.47 | 3495.64 | 0 |
| 1732642200 | 3553.47 | -37.19 | -1.04 | 3559.41 | 3582.51 | 3549.53 | 0 |
| 1732555800 | 3590.66 | 9.89 | 0.28 | 3613.91 | 3618.34 | 3568.02 | 0 |
| 1732296600 | 3580.77 | 15.81 | 0.44 | 3579.7 | 3587.65 | 3531.19 | 0 |
| 1732210200 | 3564.96 | 0.09 | 0.00 | 3562.19 | 3568.34 | 3526.49 | 0 |
| 1732123800 | 3564.87 | -14.68 | -0.41 | 3601.06 | 3603.61 | 3560.3 | 0 |
| 1732037400 | 3579.55 | -22.49 | -0.62 | 3605.86 | 3614.93 | 3534.14 | 0 |
| 1731951000 | 3602.04 | 3.95 | 0.11 | 3599.69 | 3612.37 | 3583.78 | 0 |
| 1731691800 | 3598.09 | -16.88 | -0.47 | 3592.67 | 3627.49 | 3586.87 | 0 |
| 1731605400 | 3614.97 | 29.26 | 0.82 | 3587.08 | 3622.28 | 3569.27 | 0 |
| 1731519000 | 3585.71 | 0 | 0.00 | 3585.71 | 3585.71 | 3585.71 | 0 |
| 1731432600 | 3585.71 | -87.45 | -2.38 | 3634.72 | 3639.83 | 3582.14 | 0 |
| 1731346200 | 3673.16 | 37.07 | 1.02 | 3661.84 | 3688.83 | 3659.27 | 0 |
| 1731087000 | 3636.09 | -33.87 | -0.92 | 3668.65 | 3671.49 | 3631.37 | 0 |
| 1731000600 | 3669.96 | 26.22 | 0.72 | 3645.61 | 3681.23 | 3633.89 | 0 |
| 1730914200 | 3643.74 | -15.75 | -0.43 | 3678.42 | 3737.39 | 3627.3 | 0 |
| 1730827800 | 3659.49 | 16.76 | 0.46 | 3650.64 | 3664.37 | 3638.73 | 0 |
| 1730741400 | 3642.73 | -13.95 | -0.38 | 3645.79 | 3674.64 | 3641.79 | 0 |
| 1730482200 | 3656.68 | 26.98 | 0.74 | 3631.38 | 3667.75 | 3631.38 | 0 |
| 1730395800 | 3629.7 | -15.75 | -0.43 | 3632.36 | 3639.88 | 3610.73 | 0 |
| 1730309400 | 3645.45 | -49.72 | -1.35 | 3660.72 | 3670.82 | 3625.97 | 0 |
| 1730223000 | 3695.17 | -18.57 | -0.50 | 3730.56 | 3742.98 | 3692.82 | 0 |
| 1730136600 | 3713.74 | 35.63 | 0.97 | 3703.28 | 3723.83 | 3684.32 | 0 |
| 1729873800 | 3678.11 | -11.12 | -0.30 | 3681.72 | 3693.27 | 3665.89 | 0 |
| 1729787400 | 3689.23 | -11.3 | -0.31 | 3712.55 | 3727.02 | 3689.23 | 0 |
| 1729701000 | 3700.53 | -16.68 | -0.45 | 3702.33 | 3735.02 | 3695.54 | 0 |
| 1729614600 | 3717.21 | -6.57 | -0.18 | 3709.52 | 3721.89 | 3687.74 | 0 |
| 1729528200 | 3723.78 | -42.17 | -1.12 | 3751.14 | 3769 | 3721.02 | 0 |
| 1729269000 | 3765.95 | 16.79 | 0.45 | 3739.42 | 3781.37 | 3739.42 | 0 |
| 1729182600 | 3749.16 | 37.32 | 1.01 | 3718.7 | 3769.15 | 3715.82 | 0 |
| 1729096200 | 3711.84 | 12.94 | 0.35 | 3672.15 | 3719.7 | 3672.15 | 0 |
| 1729009800 | 3698.9 | -16.8 | -0.45 | 3726.55 | 3727.25 | 3693.94 | 0 |
| 1728923400 | 3715.7 | 9 | 0.24 | 3710.3 | 3720.81 | 3693.93 | 0 |
| 1728664200 | 3706.7 | -2.3 | -0.06 | 3689.43 | 3711.23 | 3681.34 | 0 |
| 1728577800 | 3709 | 0 | 0.00 | 3709 | 3709 | 3709 | 0 |
| 1728491400 | 3709 | 23.99 | 0.65 | 3689.56 | 3711.4 | 3678.53 | 0 |
| 1728405000 | 3685.01 | -19.82 | -0.53 | 3668.35 | 3696.5 | 3662.76 | 0 |
| 1728318600 | 3704.83 | 6.72 | 0.18 | 3716.53 | 3716.53 | 3679.72 | 0 |
| 1728059400 | 3698.11 | 33.27 | 0.91 | 3658.56 | 3712.56 | 3657.52 | 0 |
| 1727973000 | 3664.84 | -56.27 | -1.51 | 3701.7 | 3705.34 | 3654.45 | 0 |
| 1727886600 | 3721.11 | -13.86 | -0.37 | 3739.32 | 3742.73 | 3708.48 | 0 |
| 1727800200 | 3734.97 | -19.8 | -0.53 | 3756.23 | 3773.45 | 3720.21 | 0 |
| 1727713800 | 3754.77 | -98.28 | -2.55 | 3825.21 | 3828 | 3753.24 | 0 |
| 1727454600 | 3853.05 | 39.31 | 1.03 | 3826.35 | 3857.42 | 3823.5 | 0 |
| 1727368200 | 3813.74 | 71.34 | 1.91 | 3783.27 | 3820.52 | 3778.75 | 0 |
| 1727281800 | 3742.4 | -7.45 | -0.20 | 3727.1 | 3754.11 | 3726.52 | 0 |
| 1727195400 | 3749.85 | 40.77 | 1.10 | 3755.49 | 3765 | 3739.73 | 0 |
| 1727109000 | 3709.08 | -57.54 | -1.53 | 3715.6 | 3715.6 | 3683.56 | 0 |
| 1726849800 | 3766.62 | -6.54 | -0.17 | 3766.62 | 3770.6 | 3722.06 | 0 |
| 1726763400 | 3773.16 | 65.75 | 1.77 | 3752.4 | 3773.5 | 3738.06 | 0 |
| 1726677000 | 3707.41 | -11.33 | -0.30 | 3719.93 | 3723.56 | 3705.64 | 0 |
| 1726590600 | 3718.74 | 21.5 | 0.58 | 3714.61 | 3739.38 | 3714.44 | 0 |
| 1726504200 | 3697.24 | -4.89 | -0.13 | 3685.88 | 3705.34 | 3684.72 | 0 |
| 1726245000 | 3702.13 | 22.56 | 0.61 | 3684.53 | 3716.18 | 3682.5 | 0 |
| 1726158600 | 3679.57 | 14.54 | 0.40 | 3706.52 | 3708.22 | 3662.79 | 0 |
| 1726072200 | 3665.03 | -1.89 | -0.05 | 3673.29 | 3688.37 | 3648.82 | 0 |
| 1725985800 | 3666.92 | -9.97 | -0.27 | 3673.91 | 3704.31 | 3656.82 | 0 |
| 1725899400 | 3676.89 | 26.02 | 0.71 | 3660.05 | 3684.68 | 3655.2 | 0 |
| 1725640200 | 3650.87 | -33.97 | -0.92 | 3681.35 | 3701.26 | 3644.01 | 0 |
| 1725553800 | 3684.84 | -1.99 | -0.05 | 3676.16 | 3710.31 | 3674.69 | 0 |
| 1725467400 | 3686.83 | -24.36 | -0.66 | 3668.89 | 3696.63 | 3668.89 | 0 |
| 1725381000 | 3711.19 | -30.14 | -0.81 | 3745.29 | 3751.6 | 3701.96 | 0 |
| 1725294600 | 3741.33 | -1.52 | -0.04 | 3740.19 | 3745.05 | 3709.79 | 0 |
| 1725035400 | 3742.85 | 5.36 | 0.14 | 3741.69 | 3764.51 | 3741.5 | 0 |
| 1724949000 | 3737.49 | 17.85 | 0.48 | 3714.81 | 3747.14 | 3714.81 | 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
