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 | 15.47 | 1.07412653447 | 1440.24 | 1470.28 | 1428.13 | 0 | 0 | IX |
| 4 | -28.94 | -1.94928097531 | 1484.65 | 1511.03 | 1428.13 | 0 | 0 | IX |
| 12 | -51.69 | -3.4290831896 | 1507.4 | 1558.71 | 1428.13 | 0 | 0 | IX |
| 26 | -138.01 | -8.65961398489 | 1593.72 | 1618.32 | 1387.45 | 0 | 0 | IX |
| 52 | -57.91 | -3.82592724726 | 1513.62 | 1618.32 | 1387.45 | 0 | 0 | IX |
| 156 | -57.91 | -3.82592724726 | 1513.62 | 1618.32 | 1387.45 | 0 | 0 | IX |
| 260 | -57.91 | -3.82592724726 | 1513.62 | 1618.32 | 1387.45 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 1455.71 | 7.95 | 0.55 | 1447.83 | 1463.44 | 1447.83 | 0 |
| 1732728600 | 1447.76 | -6.41 | -0.44 | 1453.68 | 1453.68 | 1439.01 | 0 |
| 1732642200 | 1454.17 | -11.21 | -0.76 | 1463.75 | 1463.99 | 1449.47 | 0 |
| 1732555800 | 1465.38 | 6.24 | 0.43 | 1460.2 | 1470.28 | 1459.03 | 0 |
| 1732296600 | 1459.14 | 12.57 | 0.87 | 1449.3 | 1461.1099 | 1437.91 | 0 |
| 1732210200 | 1446.57 | 6.13 | 0.43 | 1440.24 | 1446.98 | 1428.13 | 0 |
| 1732123800 | 1440.44 | -6.23 | -0.43 | 1449.96 | 1457.83 | 1436.1099 | 0 |
| 1732037400 | 1446.67 | -13.4 | -0.92 | 1459.81 | 1463.47 | 1428.23 | 0 |
| 1731951000 | 1460.07 | -4.52 | -0.31 | 1464.52 | 1464.6199 | 1451.44 | 0 |
| 1731691800 | 1464.59 | -17.85 | -1.20 | 1476.39 | 1477.24 | 1462.2 | 0 |
| 1731605400 | 1482.44 | 26.85 | 1.84 | 1457.39 | 1482.67 | 1455.56 | 0 |
| 1731519000 | 1455.59 | 0 | 0.00 | 1455.59 | 1455.59 | 1455.59 | 0 |
| 1731432600 | 1455.59 | -28.71 | -1.93 | 1479.47 | 1479.47 | 1455.33 | 0 |
| 1731346200 | 1484.3 | 16.72 | 1.14 | 1467.85 | 1491.13 | 1467.85 | 0 |
| 1731087000 | 1467.58 | -7.11 | -0.48 | 1475.66 | 1480.53 | 1461.23 | 0 |
| 1731000600 | 1474.69 | 6.77 | 0.46 | 1468.23 | 1481.46 | 1468.23 | 0 |
| 1730914200 | 1467.92 | -19.91 | -1.34 | 1489.9 | 1511.03 | 1464.26 | 0 |
| 1730827800 | 1487.83 | 7.82 | 0.53 | 1480.1 | 1488.7 | 1475.09 | 0 |
| 1730741400 | 1480.01 | -8.98 | -0.60 | 1487.99 | 1493.17 | 1480.01 | 0 |
| 1730482200 | 1488.99 | 16.86 | 1.15 | 1471.98 | 1492.1099 | 1471.98 | 0 |
| 1730395800 | 1472.13 | -13.52 | -0.91 | 1484.65 | 1484.65 | 1464.53 | 0 |
| 1730309400 | 1485.65 | -17.63 | -1.17 | 1503.02 | 1503.02 | 1480.42 | 0 |
| 1730223000 | 1503.28 | -8.22 | -0.54 | 1512.03 | 1519.44 | 1503.28 | 0 |
| 1730136600 | 1511.5 | 8.31 | 0.55 | 1504.82 | 1514.6199 | 1500.08 | 0 |
| 1729873800 | 1503.19 | 2.33 | 0.16 | 1500.54 | 1506.92 | 1493.98 | 0 |
| 1729787400 | 1500.8599 | 0.18 | 0.01 | 1500.79 | 1511.78 | 1500.72 | 0 |
| 1729701000 | 1500.68 | -8.2 | -0.54 | 1507.68 | 1512.42 | 1497.78 | 0 |
| 1729614600 | 1508.88 | -5.36 | -0.35 | 1513.71 | 1515.26 | 1498.6099 | 0 |
| 1729528200 | 1514.24 | -14.9 | -0.97 | 1527.81 | 1527.94 | 1512.82 | 0 |
| 1729269000 | 1529.14 | 10.41 | 0.69 | 1518.32 | 1529.14 | 1514.78 | 0 |
| 1729182600 | 1518.73 | 12.35 | 0.82 | 1506.99 | 1526.74 | 1506.99 | 0 |
| 1729096200 | 1506.38 | -10.91 | -0.72 | 1517.13 | 1517.13 | 1504.02 | 0 |
| 1729009800 | 1517.29 | -32.8 | -2.12 | 1551.6 | 1558.71 | 1517.29 | 0 |
| 1728923400 | 1550.09 | 13.95 | 0.91 | 1536.07 | 1550.3599 | 1536.07 | 0 |
| 1728664200 | 1536.14 | 10.95 | 0.72 | 1525.94 | 1536.91 | 1522.33 | 0 |
| 1728577800 | 1525.19 | -6 | -0.39 | 1530.1199 | 1531.38 | 1518.6099 | 0 |
| 1728491400 | 1531.19 | 13.98 | 0.92 | 1517.16 | 1531.79 | 1512.67 | 0 |
| 1728405000 | 1517.21 | -0.59 | -0.04 | 1516.96 | 1519.98 | 1505.43 | 0 |
| 1728318600 | 1517.8 | -0.79 | -0.05 | 1517.03 | 1521.42 | 1504.92 | 0 |
| 1728059400 | 1518.59 | 12.22 | 0.81 | 1506.66 | 1526.2 | 1503.83 | 0 |
| 1727973000 | 1506.3699 | -15.78 | -1.04 | 1520.98 | 1520.98 | 1501.17 | 0 |
| 1727886600 | 1522.15 | 3.09 | 0.20 | 1519.01 | 1524.3 | 1509.25 | 0 |
| 1727800200 | 1519.06 | -14.25 | -0.93 | 1533.55 | 1539.31 | 1511.1099 | 0 |
| 1727713800 | 1533.31 | -19.06 | -1.23 | 1550.17 | 1551.21 | 1533.31 | 0 |
| 1727454600 | 1552.3699 | 9.23 | 0.60 | 1543.27 | 1554.83 | 1541.85 | 0 |
| 1727368200 | 1543.14 | 28.04 | 1.85 | 1524.9 | 1546.42 | 1524.9 | 0 |
| 1727281800 | 1515.1 | 0.98 | 0.06 | 1513.1 | 1519.21 | 1508.24 | 0 |
| 1727195400 | 1514.1199 | 11.58 | 0.77 | 1503.1199 | 1519.58 | 1503.1199 | 0 |
| 1727109000 | 1502.54 | -20.31 | -1.33 | 1498.13 | 1506.88 | 1491.07 | 0 |
| 1726849800 | 1522.85 | -4.01 | -0.26 | 1522.85 | 1522.85 | 1496.15 | 0 |
| 1726763400 | 1526.8599 | 30.04 | 2.01 | 1499.97 | 1526.8599 | 1499.97 | 0 |
| 1726677000 | 1496.82 | -9.04 | -0.60 | 1505.23 | 1505.72 | 1494.44 | 0 |
| 1726590600 | 1505.8599 | 8.93 | 0.60 | 1496.52 | 1513.3699 | 1496.52 | 0 |
| 1726504200 | 1496.93 | -8.21 | -0.55 | 1503.96 | 1505.88 | 1493.41 | 0 |
| 1726245000 | 1505.14 | 9.74 | 0.65 | 1496.04 | 1508.25 | 1496.04 | 0 |
| 1726158600 | 1495.4 | 15.16 | 1.02 | 1481.78 | 1505.22 | 1481.78 | 0 |
| 1726072200 | 1480.24 | 5.81 | 0.39 | 1474.71 | 1492.28 | 1472.75 | 0 |
| 1725985800 | 1474.43 | -4.12 | -0.28 | 1479.52 | 1486.8599 | 1470.77 | 0 |
| 1725899400 | 1478.55 | 11.34 | 0.77 | 1466.9 | 1485.08 | 1466.9 | 0 |
| 1725640200 | 1467.21 | -25.36 | -1.70 | 1491.1 | 1496.17 | 1465.69 | 0 |
| 1725553800 | 1492.57 | -15.75 | -1.04 | 1507.4 | 1507.4 | 1491.52 | 0 |
| 1725467400 | 1508.32 | -24.28 | -1.58 | 1531.48 | 1531.48 | 1503.19 | 0 |
| 1725381000 | 1532.6 | -19.52 | -1.26 | 1552.13 | 1556.07 | 1530.55 | 0 |
| 1725294600 | 1552.1199 | 6.46 | 0.42 | 1544.93 | 1552.24 | 1535.7 | 0 |
| 1725035400 | 1545.66 | -2.36 | -0.15 | 1547.92 | 1552.3599 | 1542.8599 | 0 |
| 1724949000 | 1548.02 | 17.8 | 1.16 | 1530.21 | 1548.02 | 1529.54 | 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
