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 | -445.87 | -8.36417662938 | 5330.71 | 5698.76 | 4833.92 | 0 | 0 | IX |
| 4 | 1038.84 | 27.0109204368 | 3846 | 8737.52 | 3763.37 | 0 | 0 | IX |
| 12 | 1047.8 | 27.3075078707 | 3837.04 | 8737.52 | 3727.72 | 0 | 0 | IX |
| 26 | 836.87 | 20.673819223 | 4047.97 | 8737.52 | 3537.44 | 0 | 0 | IX |
| 52 | 1275.51 | 35.339245788 | 3609.33 | 8737.52 | 3537.44 | 0 | 0 | IX |
| 156 | 1279.5 | 35.4890246135 | 3605.34 | 8737.52 | 2814.34 | 0 | 0 | IX |
| 260 | 1950.84 | 66.490797546 | 2934 | 8737.52 | 1780.79 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4884.84 | 23.21 | 0.48 | 4864.55 | 5144.6899 | 4833.92 | 0 |
| 1732210200 | 4861.63 | -281.84 | -5.48 | 5143.42 | 5194.81 | 4844.67 | 0 |
| 1732123800 | 5143.47 | -173.29 | -3.26 | 5319.58 | 5463.61 | 5130.39 | 0 |
| 1732037400 | 5316.76 | -251.45 | -4.52 | 5568.01 | 5624.43 | 5237.71 | 0 |
| 1731951000 | 5568.21 | 237.09 | 4.45 | 5330.71 | 5698.76 | 5330.71 | 0 |
| 1731691800 | 5331.12 | 169.82 | 3.29 | 5157.75 | 5749.4799 | 4778.3 | 0 |
| 1731605400 | 5161.3 | -1 | -24.84 | 5936.74 | 5936.74 | 5094.6899 | 0 |
| 1731519000 | 6867.28 | 0 | 0.00 | 6867.28 | 6867.28 | 6867.28 | 0 |
| 1731432600 | 6867.28 | 3 | 79.95 | 8737.52 | 8737.52 | 6009.85 | 0 |
| 1731346200 | 3816.21 | 33.31 | 0.88 | 3786.5 | 3835.55 | 3786.5 | 0 |
| 1731087000 | 3782.9 | -29.57 | -0.78 | 3811.56 | 3812.04 | 3775.51 | 0 |
| 1731000600 | 3812.47 | 36.43 | 0.96 | 3773.61 | 3824.16 | 3773.61 | 0 |
| 1730914200 | 3776.04 | -35.39 | -0.93 | 3814.71 | 3876.45 | 3764.58 | 0 |
| 1730827800 | 3811.43 | 12.49 | 0.33 | 3798 | 3817.19 | 3796.52 | 0 |
| 1730741400 | 3798.94 | -8.61 | -0.23 | 3806.44 | 3825.43 | 3798.28 | 0 |
| 1730482200 | 3807.55 | 27.4 | 0.72 | 3780.61 | 3818.67 | 3780.1 | 0 |
| 1730395800 | 3780.15 | -20.6 | -0.54 | 3798.18 | 3798.18 | 3763.37 | 0 |
| 1730309400 | 3800.75 | -48.73 | -1.27 | 3847.08 | 3847.08 | 3793.19 | 0 |
| 1730223000 | 3849.48 | -21.86 | -0.56 | 3873.22 | 3895.57 | 3846.51 | 0 |
| 1730136600 | 3871.34 | 29.91 | 0.78 | 3846 | 3877.44 | 3841.44 | 0 |
| 1729873800 | 3841.43 | -2.55 | -0.07 | 3843.35 | 3853.54 | 3824.16 | 0 |
| 1729787400 | 3843.98 | 0.28 | 0.01 | 3846.13 | 3880.86 | 3843.98 | 0 |
| 1729701000 | 3843.7 | -22.64 | -0.59 | 3864.25 | 3881.13 | 3843.55 | 0 |
| 1729614600 | 3866.34 | -6.14 | -0.16 | 3871.34 | 3873.08 | 3844.94 | 0 |
| 1729528200 | 3872.48 | -39.74 | -1.02 | 3911.06 | 3918.75 | 3869.29 | 0 |
| 1729269000 | 3912.22 | 19.5 | 0.50 | 3892.31 | 3922.99 | 3887.94 | 0 |
| 1729182600 | 3892.72 | 33.49 | 0.87 | 3871.01 | 3911.51 | 3871.01 | 0 |
| 1729096200 | 3859.23 | 0 | 0.00 | 3859.23 | 3859.23 | 3859.23 | 0 |
| 1729009800 | 3859.23 | -1.43 | -0.04 | 3862.48 | 3877.29 | 3854.13 | 0 |
| 1728923400 | 3860.66 | 6.82 | 0.18 | 3853.78 | 3862.67 | 3839.35 | 0 |
| 1728664200 | 3853.84 | -0.63 | -0.02 | 3840.11 | 3858.16 | 3833.85 | 0 |
| 1728577800 | 3854.47 | 0 | 0.00 | 3854.47 | 3854.47 | 3854.47 | 0 |
| 1728491400 | 3854.47 | 35.75 | 0.94 | 3819.1 | 3856.3 | 3814.64 | 0 |
| 1728405000 | 3818.72 | -22.86 | -0.60 | 3834.83 | 3834.83 | 3795.42 | 0 |
| 1728318600 | 3841.58 | -8.21 | -0.21 | 3850.96 | 3861.96 | 3820.48 | 0 |
| 1728059400 | 3849.79 | 36.85 | 0.97 | 3814.1 | 3861.4 | 3811.96 | 0 |
| 1727973000 | 3812.94 | -41.15 | -1.07 | 3852.28 | 3852.28 | 3805.75 | 0 |
| 1727886600 | 3854.09 | -11.41 | -0.30 | 3864.93 | 3869.86 | 3839.29 | 0 |
| 1727800200 | 3865.5 | -24.2 | -0.62 | 3891.79 | 3908.93 | 3853.46 | 0 |
| 1727713800 | 3889.7 | -71.97 | -1.82 | 3958.26 | 3958.26 | 3882.66 | 0 |
| 1727454600 | 3961.67 | 55.42 | 1.42 | 3909.1 | 3968.3 | 3909.1 | 0 |
| 1727368200 | 3906.25 | 70.34 | 1.83 | 3843.87 | 3912.43 | 3843.87 | 0 |
| 1727281800 | 3835.91 | -4.46 | -0.12 | 3839.11 | 3849.7 | 3824.26 | 0 |
| 1727195400 | 3840.37 | 25.63 | 0.67 | 3818.16 | 3859.89 | 3818.16 | 0 |
| 1727109000 | 3814.74 | -63.96 | -1.65 | 3818.14 | 3824.09 | 3794.06 | 0 |
| 1726849800 | 3878.7 | -2.34 | -0.06 | 3878.7 | 3878.7 | 3818.53 | 0 |
| 1726763400 | 3881.04 | 64.47 | 1.69 | 3825 | 3884.73 | 3825 | 0 |
| 1726677000 | 3816.57 | -5.07 | -0.13 | 3821.47 | 3827.29 | 3812.1 | 0 |
| 1726590600 | 3821.64 | 32.53 | 0.86 | 3790.84 | 3838.71 | 3790.84 | 0 |
| 1726504200 | 3789.11 | -10.69 | -0.28 | 3799.04 | 3800.09 | 3779.93 | 0 |
| 1726245000 | 3799.8 | 32.73 | 0.87 | 3768.42 | 3809.2 | 3768.42 | 0 |
| 1726158600 | 3767.07 | 23.18 | 0.62 | 3747.97 | 3792.94 | 3747.97 | 0 |
| 1726072200 | 3743.89 | -6.02 | -0.16 | 3750.15 | 3772.27 | 3727.72 | 0 |
| 1725985800 | 3749.91 | -23.81 | -0.63 | 3772.81 | 3789.86 | 3741.68 | 0 |
| 1725899400 | 3773.72 | 26.03 | 0.69 | 3749.59 | 3779.73 | 3749.59 | 0 |
| 1725640200 | 3747.69 | -42.57 | -1.12 | 3789.52 | 3796.39 | 3741.95 | 0 |
| 1725553800 | 3790.26 | 12.8 | 0.34 | 3774.83 | 3816.58 | 3769.65 | 0 |
| 1725467400 | 3777.46 | -21.98 | -0.58 | 3793.27 | 3793.27 | 3759.37 | 0 |
| 1725381000 | 3799.44 | -36.59 | -0.95 | 3836.13 | 3843.89 | 3787.75 | 0 |
| 1725294600 | 3836.03 | -1.12 | -0.03 | 3837.04 | 3841.78 | 3802.49 | 0 |
| 1725035400 | 3837.15 | 9.1 | 0.24 | 3828.12 | 3853.71 | 3828.12 | 0 |
| 1724949000 | 3828.05 | 19.85 | 0.52 | 3807.21 | 3835.64 | 3805.2 | 0 |
| 1724862600 | 3808.2 | 10.46 | 0.28 | 3799.77 | 3816.39 | 3799.77 | 0 |
| 1724776200 | 3797.74 | 2.51 | 0.07 | 3798.58 | 3816.06 | 3797.74 | 0 |
| 1724689800 | 3795.23 | 6.13 | 0.16 | 3788.88 | 3802.34 | 3783.57 | 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
