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 | -23.45 | -2.03767748214 | 1150.82 | 1155.65 | 1122.43 | 0 | 0 | IX |
| 4 | -67.16 | -5.6222949612 | 1194.53 | 1194.53 | 1122.43 | 0 | 0 | IX |
| 12 | -67.92 | -5.68230303943 | 1195.29 | 1245.81 | 1122.43 | 0 | 0 | IX |
| 26 | -166.71 | -12.8825111276 | 1294.08 | 1320.23 | 1114.91 | 0 | 0 | IX |
| 52 | -60.34 | -5.0803647355 | 1187.71 | 1321.52 | 1114.91 | 0 | 0 | IX |
| 156 | -220.51 | -16.3597649642 | 1347.88 | 1426.31 | 1011.71 | 0 | 0 | IX |
| 260 | 157.37 | 16.2237113402 | 970 | 1428.87 | 880.62 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1135.8699 | -12.1 | -1.05 | 1147.5 | 1147.5 | 1134.4 | 0 |
| 1732555800 | 1147.97 | 5.69 | 0.50 | 1142.6199 | 1153.99 | 1137.89 | 0 |
| 1732296600 | 1142.28 | 4.88 | 0.43 | 1137.39 | 1142.81 | 1125.13 | 0 |
| 1732210200 | 1137.4 | -5.79 | -0.51 | 1143.06 | 1144.18 | 1129.88 | 0 |
| 1732123800 | 1143.19 | -7.72 | -0.67 | 1150.82 | 1155.65 | 1142.71 | 0 |
| 1732037400 | 1150.91 | -6.46 | -0.56 | 1157.28 | 1163.28 | 1135.82 | 0 |
| 1731951000 | 1157.3699 | -1.79 | -0.15 | 1158.63 | 1163.73 | 1152.53 | 0 |
| 1731691800 | 1159.16 | 15.65 | 1.37 | 1160.39 | 1166.24 | 1152.5 | 0 |
| 1731605400 | 1143.51 | -1.03 | -0.09 | 1143.51 | 1143.51 | 1143.51 | 0 |
| 1731519000 | 1144.54 | 0 | 0.00 | 1144.54 | 1144.54 | 1144.54 | 0 |
| 1731432600 | 1144.54 | -28.52 | -2.43 | 1172.93 | 1172.93 | 1141.56 | 0 |
| 1731346200 | 1173.06 | 6.09 | 0.52 | 1166.76 | 1179.54 | 1166.76 | 0 |
| 1731087000 | 1166.97 | -8.3 | -0.71 | 1175.16 | 1177.1099 | 1164.51 | 0 |
| 1731000600 | 1175.27 | 12.67 | 1.09 | 1162.47 | 1177.17 | 1158.1 | 0 |
| 1730914200 | 1162.6 | -11.87 | -1.01 | 1174.6199 | 1194.49 | 1159.35 | 0 |
| 1730827800 | 1174.47 | 4.04 | 0.35 | 1170.22 | 1176.53 | 1168.29 | 0 |
| 1730741400 | 1170.43 | -7.34 | -0.62 | 1177.25 | 1181.8 | 1170.3599 | 0 |
| 1730482200 | 1177.77 | 6.01 | 0.51 | 1171.56 | 1181.48 | 1169.18 | 0 |
| 1730395800 | 1171.76 | -4.85 | -0.41 | 1176.16 | 1176.21 | 1166.04 | 0 |
| 1730309400 | 1176.6099 | -18.24 | -1.53 | 1194.53 | 1194.53 | 1173.23 | 0 |
| 1730223000 | 1194.85 | -8.23 | -0.68 | 1203.05 | 1210.74 | 1193.89 | 0 |
| 1730136600 | 1203.08 | 12.14 | 1.02 | 1190.84 | 1205.01 | 1190.84 | 0 |
| 1729873800 | 1190.94 | -6.51 | -0.54 | 1197.2 | 1197.2 | 1185.8599 | 0 |
| 1729787400 | 1197.45 | 1.22 | 0.10 | 1196.18 | 1208.01 | 1196.18 | 0 |
| 1729701000 | 1196.23 | -3.2 | -0.27 | 1199.22 | 1205.78 | 1193.47 | 0 |
| 1729614600 | 1199.43 | 2.23 | 0.19 | 1196.97 | 1201.99 | 1190.3699 | 0 |
| 1729528200 | 1197.2 | -14.87 | -1.23 | 1211.57 | 1216.67 | 1196.28 | 0 |
| 1729269000 | 1212.07 | 3.35 | 0.28 | 1208.66 | 1217.35 | 1207.92 | 0 |
| 1729182600 | 1208.72 | 9.25 | 0.77 | 1199.33 | 1214.63 | 1199.33 | 0 |
| 1729096200 | 1199.47 | -2.09 | -0.17 | 1201.3 | 1201.3599 | 1188.32 | 0 |
| 1729009800 | 1201.56 | -0.02 | -0.00 | 1201.45 | 1206.89 | 1198.73 | 0 |
| 1728923400 | 1201.58 | -1.84 | -0.15 | 1203.1099 | 1203.18 | 1194.45 | 0 |
| 1728664200 | 1203.42 | 7.56 | 0.63 | 1195.6199 | 1203.42 | 1194.33 | 0 |
| 1728577800 | 1195.8599 | -6.05 | -0.50 | 1201.67 | 1202.24 | 1194.23 | 0 |
| 1728491400 | 1201.91 | 10.21 | 0.86 | 1191.76 | 1202.43 | 1190.27 | 0 |
| 1728405000 | 1191.7 | -10.9 | -0.91 | 1202.14 | 1202.14 | 1184 | 0 |
| 1728318600 | 1202.6 | -4.63 | -0.38 | 1206.89 | 1211.71 | 1197.46 | 0 |
| 1728059400 | 1207.23 | 21.63 | 1.82 | 1186.52 | 1210.88 | 1185.89 | 0 |
| 1727973000 | 1185.6 | -14.56 | -1.21 | 1199.99 | 1199.99 | 1183.6099 | 0 |
| 1727886600 | 1200.16 | -6.54 | -0.54 | 1206.72 | 1206.72 | 1196.54 | 0 |
| 1727800200 | 1206.7 | -10.45 | -0.86 | 1217.08 | 1222.45 | 1203.34 | 0 |
| 1727713800 | 1217.15 | -26.38 | -2.12 | 1242.95 | 1242.95 | 1215.69 | 0 |
| 1727454600 | 1243.53 | 14.26 | 1.16 | 1229.16 | 1245.81 | 1229.16 | 0 |
| 1727368200 | 1229.27 | 24.23 | 2.01 | 1205.25 | 1232.6199 | 1205.25 | 0 |
| 1727281800 | 1205.04 | -0.49 | -0.04 | 1205.29 | 1210.94 | 1199.42 | 0 |
| 1727195400 | 1205.53 | 10.11 | 0.85 | 1195.65 | 1212.34 | 1195.65 | 0 |
| 1727109000 | 1195.42 | -17.14 | -1.41 | 1196.85 | 1197.31 | 1186.31 | 0 |
| 1726849800 | 1212.56 | -0.43 | -0.04 | 1212.56 | 1212.56 | 1197.2 | 0 |
| 1726763400 | 1212.99 | 22.33 | 1.88 | 1190.97 | 1212.99 | 1190.97 | 0 |
| 1726677000 | 1190.66 | -2.88 | -0.24 | 1193.38 | 1195.01 | 1190.1099 | 0 |
| 1726590600 | 1193.54 | 11.23 | 0.95 | 1182.27 | 1198.21 | 1182.27 | 0 |
| 1726504200 | 1182.31 | -6.28 | -0.53 | 1189.33 | 1189.33 | 1179.4 | 0 |
| 1726245000 | 1188.59 | 7.68 | 0.65 | 1180.98 | 1191.6 | 1180.13 | 0 |
| 1726158600 | 1180.91 | 9.85 | 0.84 | 1171.09 | 1188.06 | 1171.09 | 0 |
| 1726072200 | 1171.06 | -5.6 | -0.48 | 1176.65 | 1181.91 | 1167.7 | 0 |
| 1725985800 | 1176.66 | 0.07 | 0.01 | 1176.45 | 1184.02 | 1172.8699 | 0 |
| 1725899400 | 1176.59 | 2.17 | 0.18 | 1174.07 | 1180.83 | 1173.74 | 0 |
| 1725640200 | 1174.42 | -15.39 | -1.29 | 1189.68 | 1189.84 | 1173.03 | 0 |
| 1725553800 | 1189.81 | -1.02 | -0.09 | 1190.55 | 1199.92 | 1187.47 | 0 |
| 1725467400 | 1190.83 | -5.15 | -0.43 | 1195.29 | 1195.29 | 1181.02 | 0 |
| 1725381000 | 1195.98 | -5.52 | -0.46 | 1201.42 | 1207.5 | 1192.29 | 0 |
| 1725294600 | 1201.5 | 0.2 | 0.02 | 1200.91 | 1203.1 | 1187.91 | 0 |
| 1725035400 | 1201.3 | 5.71 | 0.48 | 1195.34 | 1205.91 | 1195.34 | 0 |
| 1724949000 | 1195.59 | 3.8 | 0.32 | 1191.67 | 1202.71 | 1190.75 | 0 |
| 1724862600 | 1191.79 | -0.26 | -0.02 | 1191.92 | 1195.25 | 1190.96 | 0 |
| 1724776200 | 1192.05 | -1.47 | -0.12 | 1193.44 | 1198.75 | 1190.8 | 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
