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 | 28.47 | 1.4666261417 | 1941.19 | 1980.4 | 1912.06 | 0 | 0 | IX |
| 4 | -55.79 | -2.75444962848 | 2025.45 | 2041.32 | 1912.06 | 0 | 0 | IX |
| 12 | -93.48 | -4.53095766647 | 2063.14 | 2083.48 | 1912.06 | 0 | 0 | IX |
| 26 | -104.69 | -5.04688215586 | 2074.35 | 2110.68 | 1892.63 | 0 | 0 | IX |
| 52 | 137.83 | 7.52416981925 | 1831.83 | 2110.68 | 1812.17 | 0 | 0 | IX |
| 156 | 8.58 | 0.437514022885 | 1961.08 | 2110.68 | 1688.8 | 0 | 0 | IX |
| 260 | 8.58 | 0.437514022885 | 1961.08 | 2110.68 | 1688.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 1969.66 | 1.71 | 0.09 | 1968.6 | 1980.4 | 1964.82 | 0 |
| 1732296600 | 1967.95 | 30.21 | 1.56 | 1940.3 | 1971.51 | 1940.3 | 0 |
| 1732210200 | 1937.74 | 8.62 | 0.45 | 1928.54 | 1939.07 | 1916.3 | 0 |
| 1732123800 | 1929.12 | -2.4 | -0.12 | 1934.44 | 1945.75 | 1925.51 | 0 |
| 1732037400 | 1931.52 | -8.29 | -0.43 | 1942.54 | 1947.39 | 1912.06 | 0 |
| 1731951000 | 1939.81 | -3.73 | -0.19 | 1941.19 | 1944.43 | 1928.56 | 0 |
| 1731691800 | 1943.54 | -22.78 | -1.16 | 1961.08 | 1961.08 | 1941.21 | 0 |
| 1731605400 | 1966.32 | 22.47 | 1.16 | 1945.03 | 1967.97 | 1941.94 | 0 |
| 1731519000 | 1943.85 | 0 | 0.00 | 1943.85 | 1943.85 | 1943.85 | 0 |
| 1731432600 | 1943.85 | -37.8 | -1.91 | 1977.3 | 1977.3 | 1942.83 | 0 |
| 1731346200 | 1981.65 | 18.3 | 0.93 | 1966.16 | 1990.26 | 1966.16 | 0 |
| 1731087000 | 1963.35 | -8.85 | -0.45 | 1972.82 | 1977.92 | 1955.67 | 0 |
| 1731000600 | 1972.2 | 14.95 | 0.76 | 1958.14 | 1978.05 | 1958.14 | 0 |
| 1730914200 | 1957.25 | -14.15 | -0.72 | 1975.19 | 2004.31 | 1954.42 | 0 |
| 1730827800 | 1971.4 | -2.15 | -0.11 | 1972.86 | 1978.02 | 1965.2 | 0 |
| 1730741400 | 1973.55 | -10.62 | -0.54 | 1982.27 | 1987.73 | 1972.89 | 0 |
| 1730482200 | 1984.17 | 21.75 | 1.11 | 1961.45 | 1988.16 | 1961.23 | 0 |
| 1730395800 | 1962.42 | -29.94 | -1.50 | 1990.03 | 1990.03 | 1954.27 | 0 |
| 1730309400 | 1992.36 | -27.95 | -1.38 | 2017.86 | 2017.86 | 1989.63 | 0 |
| 1730223000 | 2020.31 | -14.77 | -0.73 | 2035.43 | 2041.32 | 2019.72 | 0 |
| 1730136600 | 2035.08 | 10.22 | 0.50 | 2025.45 | 2039.03 | 2021.34 | 0 |
| 1729873800 | 2024.86 | 0.87 | 0.04 | 2022.37 | 2027.25 | 2016.26 | 0 |
| 1729787400 | 2023.99 | 2.25 | 0.11 | 2021.69 | 2035.79 | 2021.69 | 0 |
| 1729701000 | 2021.74 | -7.14 | -0.35 | 2026.68 | 2032.89 | 2018.65 | 0 |
| 1729614600 | 2028.88 | -5.88 | -0.29 | 2034.92 | 2037.56 | 2018.32 | 0 |
| 1729528200 | 2034.76 | -16.06 | -0.78 | 2049.15 | 2054.5 | 2033.77 | 0 |
| 1729269000 | 2050.82 | 4.2 | 0.21 | 2045.77 | 2052.91 | 2041.82 | 0 |
| 1729182600 | 2046.62 | 10.35 | 0.51 | 2028.53 | 2053.79 | 2027.75 | 0 |
| 1729096200 | 2036.27 | 0 | 0.00 | 2036.27 | 2036.27 | 2036.27 | 0 |
| 1729009800 | 2036.27 | -20.92 | -1.02 | 2059.43 | 2070.68 | 2035.56 | 0 |
| 1728923400 | 2057.19 | 11.61 | 0.57 | 2045.56 | 2057.6 | 2041.53 | 0 |
| 1728664200 | 2045.58 | 0.73 | 0.04 | 2035.06 | 2047.61 | 2030.3 | 0 |
| 1728577800 | 2044.85 | 0 | 0.00 | 2044.85 | 2044.85 | 2044.85 | 0 |
| 1728491400 | 2044.85 | 16.36 | 0.81 | 2028.8 | 2045.33 | 2028.8 | 0 |
| 1728405000 | 2028.49 | -5.7 | -0.28 | 2031.56 | 2031.64 | 2016.11 | 0 |
| 1728318600 | 2034.19 | -1.27 | -0.06 | 2035.01 | 2041.16 | 2023 | 0 |
| 1728059400 | 2035.46 | 3.55 | 0.17 | 2033.03 | 2040.84 | 2026.84 | 0 |
| 1727973000 | 2031.91 | -21.27 | -1.04 | 2048.31 | 2048.31 | 2026.91 | 0 |
| 1727886600 | 2053.18 | -0.02 | -0.00 | 2053.7199 | 2057.1 | 2040.17 | 0 |
| 1727800200 | 2053.2 | -7.7 | -0.37 | 2060.93 | 2074.05 | 2046.9 | 0 |
| 1727713800 | 2060.9 | -20.55 | -0.99 | 2078.98 | 2080.06 | 2060.19 | 0 |
| 1727454600 | 2081.45 | 10.38 | 0.50 | 2071.55 | 2083.48 | 2071.42 | 0 |
| 1727368200 | 2071.07 | 33.37 | 1.64 | 2040.58 | 2074.79 | 2040.58 | 0 |
| 1727281800 | 2037.7 | 2.01 | 0.10 | 2033.22 | 2039.1 | 2024.86 | 0 |
| 1727195400 | 2035.69 | 11.51 | 0.57 | 2026.94 | 2041.77 | 2026.59 | 0 |
| 1727109000 | 2024.18 | -15.84 | -0.78 | 2011.3 | 2025.32 | 2008.98 | 0 |
| 1726849800 | 2040.02 | -3.63 | -0.18 | 2040.02 | 2040.02 | 2011.08 | 0 |
| 1726763400 | 2043.65 | 27.31 | 1.35 | 2020.97 | 2046.55 | 2020.97 | 0 |
| 1726677000 | 2016.34 | -13.7 | -0.67 | 2029.84 | 2029.84 | 2015.34 | 0 |
| 1726590600 | 2030.04 | 9.99 | 0.49 | 2020.62 | 2038.24 | 2020.62 | 0 |
| 1726504200 | 2020.05 | -5.3 | -0.26 | 2021.88 | 2027.89 | 2017.37 | 0 |
| 1726245000 | 2025.35 | 13.35 | 0.66 | 2013.53 | 2029.72 | 2013.53 | 0 |
| 1726158600 | 2012 | 17.35 | 0.87 | 1998.59 | 2022.67 | 1998.59 | 0 |
| 1726072200 | 1994.65 | 2.53 | 0.13 | 1993.35 | 2007.82 | 1986.12 | 0 |
| 1725985800 | 1992.12 | -6.17 | -0.31 | 1998.91 | 2004 | 1987.6 | 0 |
| 1725899400 | 1998.29 | 13.89 | 0.70 | 1984.56 | 2003.66 | 1984.56 | 0 |
| 1725640200 | 1984.4 | -20.28 | -1.01 | 2003.79 | 2014.58 | 1982.37 | 0 |
| 1725553800 | 2004.68 | -17.7 | -0.88 | 2021.63 | 2022.85 | 2003.21 | 0 |
| 1725467400 | 2022.38 | -27.61 | -1.35 | 2046.04 | 2046.04 | 2016.04 | 0 |
| 1725381000 | 2049.9899 | -15.91 | -0.77 | 2064.48 | 2071.17 | 2047.74 | 0 |
| 1725294600 | 2065.9 | 1.36 | 0.07 | 2063.14 | 2065.9 | 2050.84 | 0 |
| 1725035400 | 2064.54 | -1.37 | -0.07 | 2065.93 | 2071.93 | 2063.35 | 0 |
| 1724949000 | 2065.91 | 19.1 | 0.93 | 2047.2 | 2067.01 | 2047.2 | 0 |
| 1724862600 | 2046.81 | 8.21 | 0.40 | 2039.85 | 2055.37 | 2039.85 | 0 |
| 1724776200 | 2038.6 | 0.14 | 0.01 | 2038.47 | 2044.35 | 2034.43 | 0 |
| 1724689800 | 2038.46 | -2.77 | -0.14 | 2040.73 | 2042.67 | 2035.81 | 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
