Premium
EN LC300WLD PAB (LC3WP)
EU
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 | -85.22 | -2.37838079211 | 3583.11 | 3591.33 | 3496.69 | 0 | 0 | IX |
| 4 | 5.28 | 0.151176340903 | 3492.61 | 3609.52 | 3430.89 | 0 | 0 | IX |
| 12 | 73.57 | 2.1484557518 | 3424.32 | 3609.52 | 3393 | 0 | 0 | IX |
| 26 | 115.61 | 3.41810849486 | 3382.28 | 3609.52 | 3067.77 | 0 | 0 | IX |
| 52 | 772.47 | 28.3431544496 | 2725.42 | 3609.52 | 2724.5 | 0 | 0 | IX |
| 156 | 1006.85 | 40.4188611985 | 2491.04 | 3609.52 | 2054.3 | 0 | 0 | IX |
| 260 | 1422.35 | 68.5291538588 | 2075.54 | 3609.52 | 2033.78 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 3505.71 | -14.09 | -0.40 | 3522.58 | 3528.33 | 3500.48 | 0 |
| 1733938200 | 3519.8 | -18 | -0.51 | 3536.46 | 3536.46 | 3506.61 | 0 |
| 1733851800 | 3537.8 | -12.06 | -0.34 | 3551.49 | 3556.62 | 3535.6 | 0 |
| 1733765400 | 3549.86 | -28.12 | -0.79 | 3573.03 | 3577.65 | 3544.1 | 0 |
| 1733506200 | 3577.98 | -17.39 | -0.48 | 3583.11 | 3591.33 | 3571.99 | 0 |
| 1733419800 | 3595.37 | -2.01 | -0.06 | 3602.24 | 3609.52 | 3585.74 | 0 |
| 1733333400 | 3597.38 | 18.9 | 0.53 | 3574.23 | 3599.05 | 3573.65 | 0 |
| 1733247000 | 3578.48 | 16.28 | 0.46 | 3570.81 | 3582.96 | 3570.81 | 0 |
| 1733160600 | 3562.2 | 30.43 | 0.86 | 3540.65 | 3567.15 | 3536.05 | 0 |
| 1732901400 | 3531.77 | 32.47 | 0.93 | 3501.67 | 3532.3 | 3497.69 | 0 |
| 1732815000 | 3499.3 | -11.33 | -0.32 | 3496.04 | 3508.37 | 3496.04 | 0 |
| 1732728600 | 3510.63 | 0 | 0.00 | 3510.63 | 3510.63 | 3510.63 | 0 |
| 1732642200 | 3510.63 | -9.1 | -0.26 | 3513.72 | 3518.63 | 3493.37 | 0 |
| 1732555800 | 3519.73 | -11.26 | -0.32 | 3529.77 | 3534.6 | 3514.91 | 0 |
| 1732296600 | 3530.99 | 39.11 | 1.12 | 3502.12 | 3542.85 | 3502.12 | 0 |
| 1732210200 | 3491.88 | 29.9 | 0.86 | 3466.09 | 3492.82 | 3458.32 | 0 |
| 1732123800 | 3461.98 | 9.52 | 0.28 | 3457.53 | 3469.49 | 3449.66 | 0 |
| 1732037400 | 3452.46 | 4.56 | 0.13 | 3456 | 3459.57 | 3432.89 | 0 |
| 1731951000 | 3447.9 | -16.02 | -0.46 | 3458.62 | 3460.05 | 3430.89 | 0 |
| 1731691800 | 3463.92 | -35.9 | -1.03 | 3492.61 | 3496.91 | 3460.89 | 0 |
| 1731605400 | 3499.82 | 12.2 | 0.35 | 3487.37 | 3505.17 | 3485.01 | 0 |
| 1731519000 | 3487.62 | -12.49 | -0.36 | 3486.44 | 3490.77 | 3475.14 | 0 |
| 1731432600 | 3500.11 | -23.94 | -0.68 | 3516.26 | 3518.43 | 3498.19 | 0 |
| 1731346200 | 3524.05 | -5.24 | -0.15 | 3524.85 | 3543.43 | 3522.07 | 0 |
| 1731087000 | 3529.29 | 27.31 | 0.78 | 3511.34 | 3531 | 3504.25 | 0 |
| 1731000600 | 3501.98 | 30.44 | 0.88 | 3484.96 | 3503.28 | 3481.73 | 0 |
| 1730914200 | 3471.54 | 39.86 | 1.16 | 3479.05 | 3493.05 | 3464.6 | 0 |
| 1730827800 | 3431.68 | 18.53 | 0.54 | 3417.61 | 3433.95 | 3411.71 | 0 |
| 1730741400 | 3413.15 | -13.26 | -0.39 | 3415.36 | 3422.18 | 3409.11 | 0 |
| 1730482200 | 3426.41 | 9.37 | 0.27 | 3393 | 3433.43 | 3393 | 0 |
| 1730395800 | 3417.04 | -42.62 | -1.23 | 3462.63 | 3462.63 | 3406.78 | 0 |
| 1730309400 | 3459.66 | -49.17 | -1.40 | 3503.35 | 3503.35 | 3447.83 | 0 |
| 1730223000 | 3508.83 | -2.37 | -0.07 | 3516.2 | 3521.34 | 3505.88 | 0 |
| 1730136600 | 3511.2 | -2.94 | -0.08 | 3505.74 | 3515.48 | 3501.91 | 0 |
| 1729873800 | 3514.14 | 6.98 | 0.20 | 3503.46 | 3514.24 | 3491.86 | 0 |
| 1729787400 | 3507.16 | -0.38 | -0.01 | 3511.29 | 3519.94 | 3504.14 | 0 |
| 1729701000 | 3507.54 | -20.4 | -0.58 | 3527.62 | 3531.73 | 3504.89 | 0 |
| 1729614600 | 3527.94 | -7.17 | -0.20 | 3534.79 | 3534.83 | 3518.81 | 0 |
| 1729528200 | 3535.11 | 0 | 0.00 | 3535.11 | 3535.11 | 3535.11 | 0 |
| 1729269000 | 3535.11 | -15.03 | -0.42 | 3538.31 | 3542.44 | 3531.51 | 0 |
| 1729182600 | 3550.14 | 25.18 | 0.71 | 3533.88 | 3564.98 | 3530.84 | 0 |
| 1729096200 | 3524.96 | 4.92 | 0.14 | 3507.8 | 3526.2 | 3503.67 | 0 |
| 1729009800 | 3520.04 | -33.59 | -0.95 | 3563.85 | 3571.45 | 3516.89 | 0 |
| 1728923400 | 3553.63 | 34.47 | 0.98 | 3524.38 | 3554.02 | 3521.12 | 0 |
| 1728664200 | 3519.16 | 7.02 | 0.20 | 3505.51 | 3521.15 | 3501.41 | 0 |
| 1728577800 | 3512.14 | 7.31 | 0.21 | 3513.4 | 3516.31 | 3498.34 | 0 |
| 1728491400 | 3504.83 | 20.57 | 0.59 | 3493.72 | 3507.44 | 3491.82 | 0 |
| 1728405000 | 3484.26 | -0.42 | -0.01 | 3465.45 | 3486.08 | 3455.67 | 0 |
| 1728318600 | 3484.68 | 28.07 | 0.81 | 3475.77 | 3486.84 | 3472.6 | 0 |
| 1728059400 | 3456.61 | 7.03 | 0.20 | 3448.27 | 3463.59 | 3446.14 | 0 |
| 1727973000 | 3449.58 | 4.45 | 0.13 | 3449.98 | 3455.41 | 3439.68 | 0 |
| 1727886600 | 3445.13 | -16.78 | -0.48 | 3445.57 | 3447.82 | 3422.91 | 0 |
| 1727800200 | 3461.91 | 3.21 | 0.09 | 3472.05 | 3489.17 | 3451.04 | 0 |
| 1727713800 | 3458.7 | -39.89 | -1.14 | 3474.87 | 3475.56 | 3453.38 | 0 |
| 1727454600 | 3498.59 | 22.38 | 0.64 | 3500.47 | 3511.74 | 3496.09 | 0 |
| 1727368200 | 3476.21 | 36.44 | 1.06 | 3453.16 | 3497.33 | 3453.16 | 0 |
| 1727281800 | 3439.77 | -2.84 | -0.08 | 3433.37 | 3440.65 | 3426.36 | 0 |
| 1727195400 | 3442.61 | 26.01 | 0.76 | 3422.46 | 3444.87 | 3420.88 | 0 |
| 1727109000 | 3416.6 | 15.04 | 0.44 | 3402.86 | 3419.78 | 3401.54 | 0 |
| 1726849800 | 3401.56 | -25.35 | -0.74 | 3424.32 | 3425.29 | 3399.28 | 0 |
| 1726763400 | 3426.91 | 41.17 | 1.22 | 3394.36 | 3429.23 | 3390.35 | 0 |
| 1726677000 | 3385.74 | -10.7 | -0.32 | 3396.08 | 3396.08 | 3383.1 | 0 |
| 1726590600 | 3396.44 | 0.15 | 0.00 | 3395.65 | 3410.06 | 3395.36 | 0 |
| 1726504200 | 3396.29 | -14.45 | -0.42 | 3408.26 | 3411.88 | 3393.92 | 0 |
| 1726245000 | 3410.74 | 17.03 | 0.50 | 3395.07 | 3414.63 | 3395.07 | 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
