Premium
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 | 101.8 | 4.59697448634 | 2214.5 | 2323.28 | 2210.95 | 0 | 0 | IX |
| 4 | 241.87 | 11.6595884171 | 2074.43 | 2323.28 | 2042.37 | 0 | 0 | IX |
| 12 | 250.1 | 12.1043461427 | 2066.2 | 2323.28 | 1997.51 | 0 | 0 | IX |
| 26 | 293.69 | 14.5203474718 | 2022.61 | 2323.28 | 1964.68 | 0 | 0 | IX |
| 52 | 358.59 | 18.3168089247 | 1957.71 | 2323.28 | 1888.51 | 0 | 0 | IX |
| 156 | 199.15 | 9.4065134733 | 2117.15 | 2323.28 | 1711.87 | 0 | 0 | IX |
| 260 | 551.38 | 31.2410760828 | 1764.92 | 2361.2 | 1292.83 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2316.3 | 9.12 | 0.40 | 2309.55 | 2323.28 | 2307.11 | 0 |
| 1738258200 | 2307.18 | 28 | 1.23 | 2279.18 | 2309.05 | 2277.66 | 0 |
| 1738171800 | 2279.18 | 10.1 | 0.45 | 2269.08 | 2290.03 | 2269.08 | 0 |
| 1738085400 | 2269.08 | 24.01 | 1.07 | 2245.07 | 2291.01 | 2245.07 | 0 |
| 1737999000 | 2245.07 | 21.14 | 0.95 | 2223.93 | 2252.5 | 2219.7399 | 0 |
| 1737739800 | 2223.93 | 9.43 | 0.43 | 2214.5 | 2228.83 | 2210.95 | 0 |
| 1737653400 | 2214.5 | 13.5 | 0.61 | 2200.98 | 2224.69 | 2200.98 | 0 |
| 1737567000 | 2201 | 9.36 | 0.43 | 2191.64 | 2222.92 | 2191.64 | 0 |
| 1737480600 | 2191.64 | 20.79 | 0.96 | 2170.83 | 2194.09 | 2162.27 | 0 |
| 1737394200 | 2170.85 | 12.44 | 0.58 | 2158.41 | 2178.73 | 2158.13 | 0 |
| 1737135000 | 2158.41 | 15.02 | 0.70 | 2143.42 | 2174.81 | 2143.42 | 0 |
| 1737048600 | 2143.39 | 31.35 | 1.48 | 2112.14 | 2145.16 | 2112.14 | 0 |
| 1736962200 | 2112.04 | 37.3 | 1.80 | 2074.73 | 2120.91 | 2074.73 | 0 |
| 1736875800 | 2074.7399 | -23.22 | -1.11 | 2097.9699 | 2113.9899 | 2073.68 | 0 |
| 1736789400 | 2097.96 | -6.77 | -0.32 | 2104.68 | 2104.68 | 2087.66 | 0 |
| 1736530200 | 2104.73 | -8.82 | -0.42 | 2113.56 | 2117.9 | 2097.58 | 0 |
| 1736443800 | 2113.55 | 15.85 | 0.76 | 2097.79 | 2120.25 | 2094.96 | 0 |
| 1736357400 | 2097.7 | -11.21 | -0.53 | 2108.91 | 2120.5 | 2077.08 | 0 |
| 1736271000 | 2108.91 | 23.54 | 1.13 | 2085.36 | 2111.93 | 2076.62 | 0 |
| 1736184600 | 2085.37 | 41.36 | 2.02 | 2044.04 | 2085.37 | 2044.04 | 0 |
| 1735925400 | 2044.01 | -30.24 | -1.46 | 2074.43 | 2074.85 | 2042.37 | 0 |
| 1735839000 | 2074.25 | -0.23 | -0.01 | 2074.45 | 2079.6 | 2046.44 | 0 |
| 1735666200 | 2074.48 | 22.6 | 1.10 | 2051.8 | 2074.48 | 2043.8 | 0 |
| 1735579800 | 2051.88 | -12.11 | -0.59 | 2064.17 | 2070.21 | 2049.17 | 0 |
| 1735320600 | 2063.9899 | 28.24 | 1.39 | 2035.82 | 2063.9899 | 2035.57 | 0 |
| 1735061400 | 2035.75 | -0.82 | -0.04 | 2036.57 | 2051.7199 | 2035.75 | 0 |
| 1734975000 | 2036.57 | 9.81 | 0.48 | 2026.76 | 2043.62 | 2019.16 | 0 |
| 1734715800 | 2026.76 | -3.49 | -0.17 | 2030.25 | 2031.07 | 2001.53 | 0 |
| 1734629400 | 2030.25 | -15.66 | -0.77 | 2043.49 | 2043.49 | 2015.89 | 0 |
| 1734543000 | 2045.91 | 7.19 | 0.35 | 2038.72 | 2055.45 | 2038.13 | 0 |
| 1734456600 | 2038.72 | 19.37 | 0.96 | 2019.35 | 2045.38 | 2002.92 | 0 |
| 1734370200 | 2019.35 | 3.08 | 0.15 | 2016.26 | 2021.74 | 2006.84 | 0 |
| 1734111000 | 2016.27 | -14.82 | -0.73 | 2031.12 | 2034.36 | 2010.94 | 0 |
| 1734024600 | 2031.09 | -2.36 | -0.12 | 2033.24 | 2040.98 | 2026.36 | 0 |
| 1733938200 | 2033.45 | 12.38 | 0.61 | 2021.07 | 2035.79 | 2011.34 | 0 |
| 1733851800 | 2021.07 | -6.95 | -0.34 | 2028.02 | 2036.77 | 2020.45 | 0 |
| 1733765400 | 2028.02 | 0.11 | 0.01 | 2028 | 2031.26 | 2014.93 | 0 |
| 1733506200 | 2027.91 | 9.8 | 0.49 | 2018.11 | 2032.5 | 2010.46 | 0 |
| 1733419800 | 2018.11 | 0.77 | 0.04 | 2017.34 | 2032.92 | 2010.99 | 0 |
| 1733333400 | 2017.34 | 3.65 | 0.18 | 2013.69 | 2019.58 | 2010.56 | 0 |
| 1733247000 | 2013.69 | -10.6 | -0.52 | 2024.3 | 2025.46 | 2004.47 | 0 |
| 1733160600 | 2024.29 | -2.54 | -0.13 | 2026.79 | 2032.87 | 2010.38 | 0 |
| 1732901400 | 2026.83 | 3.34 | 0.17 | 2023.07 | 2029.57 | 2011.84 | 0 |
| 1732815000 | 2023.49 | -7.72 | -0.38 | 2031.13 | 2044.16 | 2022.82 | 0 |
| 1732728600 | 2031.21 | 4.53 | 0.22 | 2026.67 | 2032.99 | 2019.14 | 0 |
| 1732642200 | 2026.68 | -21.86 | -1.07 | 2048.51 | 2048.51 | 2025.77 | 0 |
| 1732555800 | 2048.54 | -2.28 | -0.11 | 2050.81 | 2063.23 | 2038.61 | 0 |
| 1732296600 | 2050.82 | 39.89 | 1.98 | 2010.94 | 2055.9699 | 2010.94 | 0 |
| 1732210200 | 2010.93 | -4.64 | -0.23 | 2015.57 | 2017.47 | 1998.91 | 0 |
| 1732123800 | 2015.57 | -6.25 | -0.31 | 2021.85 | 2033.36 | 2012 | 0 |
| 1732037400 | 2021.82 | 13.65 | 0.68 | 2008.17 | 2021.99 | 1999.33 | 0 |
| 1731951000 | 2008.17 | -1.11 | -0.06 | 2009.28 | 2015.06 | 1997.51 | 0 |
| 1731691800 | 2009.28 | -43.23 | -2.11 | 2052.52 | 2052.52 | 1997.77 | 0 |
| 1731605400 | 2052.51 | 2.53 | 0.12 | 2037.26 | 2054.51 | 2029.92 | 0 |
| 1731519000 | 2049.98 | 0 | 0.00 | 2049.98 | 2049.98 | 2049.98 | 0 |
| 1731432600 | 2049.98 | -26.62 | -1.28 | 2076.6 | 2076.6 | 2048.84 | 0 |
| 1731346200 | 2076.6 | 13.45 | 0.65 | 2063.15 | 2088.38 | 2063.15 | 0 |
| 1731087000 | 2063.15 | -3.02 | -0.15 | 2066.2 | 2077.7 | 2056.61 | 0 |
| 1731000600 | 2066.17 | 11.95 | 0.58 | 2054.2199 | 2069.82 | 2048.61 | 0 |
| 1730914200 | 2054.2199 | -9.84 | -0.48 | 2072.31 | 2108.43 | 2045.24 | 0 |
| 1730827800 | 2064.06 | -13.55 | -0.65 | 2077.7 | 2082.25 | 2058.95 | 0 |
| 1730741400 | 2077.61 | 12.27 | 0.59 | 2065.35 | 2103.35 | 2059.66 | 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
