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 | 67.69 | 1.82416445237 | 3710.74 | 3809.15 | 3709.12 | 0 | 0 | IX |
| 4 | 128.76 | 3.52799020185 | 3649.67 | 3809.15 | 3602 | 0 | 0 | IX |
| 12 | 89.17 | 2.41701587852 | 3689.26 | 3819.32 | 3543.75 | 0 | 0 | IX |
| 26 | 528.34 | 16.2561652139 | 3250.09 | 3819.32 | 3246.64 | 0 | 0 | IX |
| 52 | 715.21 | 23.3483066838 | 3063.22 | 3819.32 | 3028.15 | 0 | 0 | IX |
| 156 | 925.67 | 32.448225578 | 2852.76 | 3819.32 | 2819.96 | 0 | 0 | IX |
| 260 | 925.67 | 32.448225578 | 2852.76 | 3819.32 | 2819.96 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 3787.1 | -8.36 | -0.22 | 3802.3 | 3803.72 | 3768.14 | 0 |
| 1739208600 | 3795.46 | 21.02 | 0.56 | 3767.78 | 3809.15 | 3763.08 | 0 |
| 1738949400 | 3774.44 | 16.21 | 0.43 | 3760.3 | 3780.96 | 3755.56 | 0 |
| 1738863000 | 3758.23 | 21.62 | 0.58 | 3745.08 | 3772.31 | 3744.83 | 0 |
| 1738776600 | 3736.61 | 8.46 | 0.23 | 3710.74 | 3739.08 | 3709.12 | 0 |
| 1738690200 | 3728.15 | 32.54 | 0.88 | 3714.51 | 3739.76 | 3700.58 | 0 |
| 1738603800 | 3695.61 | -64.1 | -1.70 | 3718.25 | 3725.55 | 3602 | 0 |
| 1738344600 | 3759.71 | -2.23 | -0.06 | 3761.69 | 3771.09 | 3745.73 | 0 |
| 1738258200 | 3761.94 | 49.36 | 1.33 | 3714.17 | 3770.53 | 3702.35 | 0 |
| 1738171800 | 3712.58 | 16.3 | 0.44 | 3705.6 | 3725.59 | 3700.18 | 0 |
| 1738085400 | 3696.28 | 16.78 | 0.46 | 3701.81 | 3714.59 | 3692.22 | 0 |
| 1737999000 | 3679.5 | -29.64 | -0.80 | 3715.96 | 3717.94 | 3670.95 | 0 |
| 1737739800 | 3709.14 | -7.06 | -0.19 | 3723.85 | 3726.71 | 3702.22 | 0 |
| 1737653400 | 3716.2 | 0 | 0.00 | 3716.2 | 3716.2 | 3716.2 | 0 |
| 1737567000 | 3716.2 | 0 | 0.00 | 3716.2 | 3716.2 | 3716.2 | 0 |
| 1737480600 | 3716.2 | 2.88 | 0.08 | 3686.77 | 3719.82 | 3685.5 | 0 |
| 1737394200 | 3713.32 | 2.97 | 0.08 | 3695.28 | 3726.37 | 3687.61 | 0 |
| 1737135000 | 3710.35 | 28 | 0.76 | 3680.99 | 3712.35 | 3668.36 | 0 |
| 1737048600 | 3682.35 | -6.06 | -0.16 | 3679.43 | 3689.67 | 3667.02 | 0 |
| 1736962200 | 3688.41 | 53.33 | 1.47 | 3649.67 | 3689.6 | 3640.56 | 0 |
| 1736875800 | 3635.08 | -26.35 | -0.72 | 3650.87 | 3654.92 | 3628.03 | 0 |
| 1736789400 | 3661.43 | -5.69 | -0.16 | 3678.9 | 3692.92 | 3656.84 | 0 |
| 1736530200 | 3667.12 | -33.56 | -0.91 | 3697.21 | 3718.63 | 3661.33 | 0 |
| 1736443800 | 3700.68 | 18.15 | 0.49 | 3697.79 | 3701.9 | 3690.44 | 0 |
| 1736357400 | 3682.53 | 5.49 | 0.15 | 3670.9 | 3694.91 | 3663.59 | 0 |
| 1736271000 | 3677.04 | 5.87 | 0.16 | 3651.29 | 3684.18 | 3645.3 | 0 |
| 1736184600 | 3671.17 | 4.42 | 0.12 | 3679.24 | 3694.66 | 3656.66 | 0 |
| 1735925400 | 3666.75 | -23.29 | -0.63 | 3669.19 | 3677.8 | 3658.57 | 0 |
| 1735839000 | 3690.04 | 71.62 | 1.98 | 3618.91 | 3694.16 | 3616.37 | 0 |
| 1735666200 | 3618.42 | 13.83 | 0.38 | 3597.23 | 3630.05 | 3592.67 | 0 |
| 1735579800 | 3604.59 | 17.84 | 0.50 | 3605.02 | 3617.19 | 3570.34 | 0 |
| 1735320600 | 3586.75 | -35.25 | -0.97 | 3608.07 | 3614.66 | 3583.47 | 0 |
| 1735061400 | 3622 | 31.3 | 0.87 | 3610.91 | 3622.37 | 3595.49 | 0 |
| 1734975000 | 3590.7 | -6.57 | -0.18 | 3579.01 | 3592.8 | 3567.57 | 0 |
| 1734715800 | 3597.27 | 17.24 | 0.48 | 3567.53 | 3597.45 | 3543.75 | 0 |
| 1734629400 | 3580.03 | -45.72 | -1.26 | 3569.33 | 3599.22 | 3567.07 | 0 |
| 1734543000 | 3625.75 | 0.97 | 0.03 | 3625.03 | 3634.73 | 3617.37 | 0 |
| 1734456600 | 3624.78 | -33.46 | -0.91 | 3652.39 | 3655.32 | 3621.95 | 0 |
| 1734370200 | 3658.24 | -20.07 | -0.55 | 3681.95 | 3684.17 | 3655.39 | 0 |
| 1734111000 | 3678.31 | -40.1 | -1.08 | 3710.07 | 3711.07 | 3672.59 | 0 |
| 1734024600 | 3718.41 | -30.42 | -0.81 | 3743.67 | 3753.26 | 3707.68 | 0 |
| 1733938200 | 3748.83 | 7.19 | 0.19 | 3723.91 | 3757.03 | 3714.92 | 0 |
| 1733851800 | 3741.64 | 0 | 0.00 | 3741.64 | 3741.64 | 3741.64 | 0 |
| 1733765400 | 3741.64 | 0.57 | 0.02 | 3727.72 | 3757.29 | 3726.22 | 0 |
| 1733506200 | 3741.07 | -19.34 | -0.51 | 3758.69 | 3760.71 | 3734.55 | 0 |
| 1733419800 | 3760.41 | -7.39 | -0.20 | 3763.51 | 3768.99 | 3747.62 | 0 |
| 1733333400 | 3767.8 | -1.05 | -0.03 | 3773.69 | 3796.01 | 3758.31 | 0 |
| 1733247000 | 3768.85 | 3.13 | 0.08 | 3779.27 | 3787.95 | 3763.41 | 0 |
| 1733160600 | 3765.72 | 1.02 | 0.03 | 3777.22 | 3789.49 | 3760.25 | 0 |
| 1732901400 | 3764.7 | 1.45 | 0.04 | 3749.69 | 3770.85 | 3746.4 | 0 |
| 1732815000 | 3763.25 | 30.8 | 0.83 | 3750.28 | 3763.95 | 3748.14 | 0 |
| 1732728600 | 3732.45 | 0 | 0.00 | 3732.45 | 3732.45 | 3732.45 | 0 |
| 1732642200 | 3732.45 | -40.78 | -1.08 | 3735.42 | 3743.6 | 3714.62 | 0 |
| 1732555800 | 3773.23 | -40.81 | -1.07 | 3800.18 | 3800.57 | 3769.5 | 0 |
| 1732296600 | 3814.04 | 50.76 | 1.35 | 3778.88 | 3819.32 | 3776.95 | 0 |
| 1732210200 | 3763.28 | 70.38 | 1.91 | 3711.04 | 3765.55 | 3710.29 | 0 |
| 1732123800 | 3692.9 | 15.25 | 0.41 | 3689.26 | 3700.37 | 3684.47 | 0 |
| 1732037400 | 3677.65 | 12.72 | 0.35 | 3665.15 | 3680.79 | 3644.06 | 0 |
| 1731951000 | 3664.93 | 25.28 | 0.69 | 3640.42 | 3674.29 | 3634.8 | 0 |
| 1731691800 | 3639.65 | -31.24 | -0.85 | 3670.54 | 3676.35 | 3638.65 | 0 |
| 1731605400 | 3670.89 | 2.95 | 0.08 | 3668.87 | 3689.13 | 3659.09 | 0 |
| 1731519000 | 3667.94 | 13.99 | 0.38 | 3660.6 | 3670 | 3649.39 | 0 |
| 1731432600 | 3653.95 | -26.3 | -0.71 | 3666.83 | 3678.5 | 3645.52 | 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
