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 | -40.23 | -2.09398194897 | 1921.22 | 1923.63 | 1875.04 | 0 | 0 | IX |
| 4 | -73.94 | -3.78223261191 | 1954.93 | 1983.79 | 1875.04 | 0 | 0 | IX |
| 12 | -101.17 | -5.10402792913 | 1982.16 | 2065.6 | 1875.04 | 0 | 0 | IX |
| 26 | -351.07 | -15.7285198427 | 2232.06 | 2259.76 | 1875.04 | 0 | 0 | IX |
| 52 | -132.25 | -6.56901313306 | 2013.24 | 2272.76 | 1875.04 | 0 | 0 | IX |
| 156 | -559.74 | -22.9333027414 | 2440.73 | 2550.49 | 1788.71 | 0 | 0 | IX |
| 260 | -593.07 | -23.9715285806 | 2474.06 | 2680.68 | 1466.34 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1898.96 | -18.76 | -0.98 | 1905.45 | 1913.94 | 1895.73 | 0 |
| 1732555800 | 1917.72 | 10.93 | 0.57 | 1918.34 | 1923.63 | 1902.9 | 0 |
| 1732296600 | 1906.79 | 10.85 | 0.57 | 1901.63 | 1909.38 | 1882.91 | 0 |
| 1732210200 | 1895.94 | -4.68 | -0.25 | 1900.88 | 1906.11 | 1885.87 | 0 |
| 1732123800 | 1900.62 | -10.47 | -0.55 | 1921.22 | 1922.43 | 1898.8 | 0 |
| 1732037400 | 1911.09 | -13.78 | -0.72 | 1928.25 | 1935.54 | 1890.41 | 0 |
| 1731951000 | 1924.87 | -4.12 | -0.21 | 1931.66 | 1938.88 | 1916.79 | 0 |
| 1731691800 | 1928.99 | -0.38 | -0.02 | 1914.04 | 1944.02 | 1913.6 | 0 |
| 1731605400 | 1929.37 | 20.69 | 1.08 | 1913.84 | 1931.73 | 1904 | 0 |
| 1731519000 | 1908.68 | 0 | 0.00 | 1908.68 | 1908.68 | 1908.68 | 0 |
| 1731432600 | 1908.68 | -45.89 | -2.35 | 1933.71 | 1935.38 | 1906.12 | 0 |
| 1731346200 | 1954.57 | 10.76 | 0.55 | 1957.62 | 1964.67 | 1954.28 | 0 |
| 1731087000 | 1943.81 | -6.96 | -0.36 | 1950 | 1952.47 | 1936.99 | 0 |
| 1731000600 | 1950.77 | 21.57 | 1.12 | 1930.56 | 1955.56 | 1930.56 | 0 |
| 1730914200 | 1929.2 | -22.67 | -1.16 | 1968.08 | 1983.79 | 1925.79 | 0 |
| 1730827800 | 1951.87 | 7.67 | 0.39 | 1944.08 | 1954.2 | 1940.89 | 0 |
| 1730741400 | 1944.2 | -5.67 | -0.29 | 1943.14 | 1956.27 | 1942.67 | 0 |
| 1730482200 | 1949.87 | 14.81 | 0.77 | 1933.4 | 1956.35 | 1933.4 | 0 |
| 1730395800 | 1935.06 | -0.28 | -0.01 | 1928.31 | 1941.39 | 1924.64 | 0 |
| 1730309400 | 1935.34 | -29.97 | -1.52 | 1954.93 | 1956.75 | 1933.19 | 0 |
| 1730223000 | 1965.31 | -12.13 | -0.61 | 1983.99 | 1990.11 | 1962.93 | 0 |
| 1730136600 | 1977.44 | 13.89 | 0.71 | 1969.8 | 1980.26 | 1958.88 | 0 |
| 1729873800 | 1963.55 | -15.18 | -0.77 | 1963.11 | 1971.97 | 1955.94 | 0 |
| 1729787400 | 1978.73 | -2.59 | -0.13 | 1981.81 | 1999.22 | 1978.73 | 0 |
| 1729701000 | 1981.32 | -9.46 | -0.48 | 1984.02 | 2000.23 | 1980.75 | 0 |
| 1729614600 | 1990.78 | -1.18 | -0.06 | 1985.13 | 1995.42 | 1975.28 | 0 |
| 1729528200 | 1991.96 | -28.34 | -1.40 | 2016.32 | 2027.38 | 1989.77 | 0 |
| 1729269000 | 2020.3 | 9.64 | 0.48 | 2009.03 | 2026.95 | 2009.03 | 0 |
| 1729182600 | 2010.66 | 13.48 | 0.67 | 1997.47 | 2024.67 | 1997.47 | 0 |
| 1729096200 | 1997.18 | 2.35 | 0.12 | 1973.81 | 2002.6 | 1973.81 | 0 |
| 1729009800 | 1994.83 | -5.62 | -0.28 | 2006.63 | 2009.03 | 1994.2 | 0 |
| 1728923400 | 2000.45 | -2.97 | -0.15 | 2002.04 | 2003.82 | 1985.93 | 0 |
| 1728664200 | 2003.42 | 11.04 | 0.55 | 1989.65 | 2003.72 | 1988.53 | 0 |
| 1728577800 | 1992.38 | -10.06 | -0.50 | 1999 | 2003.14 | 1990.07 | 0 |
| 1728491400 | 2002.44 | 16.94 | 0.85 | 1986.49 | 2003.1 | 1986.12 | 0 |
| 1728405000 | 1985.5 | -15.27 | -0.76 | 1981.69 | 1989.5 | 1974.92 | 0 |
| 1728318600 | 2000.77 | -14.72 | -0.73 | 2019.55 | 2020.66 | 1994.41 | 0 |
| 1728059400 | 2015.49 | 35.97 | 1.82 | 1985.03 | 2021.41 | 1984.67 | 0 |
| 1727973000 | 1979.52 | -22.57 | -1.13 | 1993.77 | 1997.7 | 1976.5 | 0 |
| 1727886600 | 2002.09 | -4.56 | -0.23 | 2006.18 | 2013.34 | 1997.12 | 0 |
| 1727800200 | 2006.65 | -7.11 | -0.35 | 2019.54 | 2027.97 | 1999.89 | 0 |
| 1727713800 | 2013.76 | -48.04 | -2.33 | 2048.06 | 2050.7 | 2009.8 | 0 |
| 1727454600 | 2061.8 | 23 | 1.13 | 2039.66 | 2065.6 | 2039.66 | 0 |
| 1727368200 | 2038.8 | 31.71 | 1.58 | 2022.32 | 2045.02 | 2020.84 | 0 |
| 1727281800 | 2007.09 | -3.35 | -0.17 | 1999.64 | 2017.42 | 1999.64 | 0 |
| 1727195400 | 2010.44 | 8.75 | 0.44 | 2019.65 | 2023.99 | 2008.18 | 0 |
| 1727109000 | 2001.69 | -38.63 | -1.89 | 2001.22 | 2007.43 | 1987.76 | 0 |
| 1726849800 | 2040.32 | -7.81 | -0.38 | 2040.32 | 2041.69 | 2004.84 | 0 |
| 1726763400 | 2048.13 | 41.71 | 2.08 | 2032.58 | 2048.13 | 2030.89 | 0 |
| 1726677000 | 2006.42 | -3.98 | -0.20 | 2007.65 | 2010.23 | 1999.09 | 0 |
| 1726590600 | 2010.4 | 19.43 | 0.98 | 2000.09 | 2017.46 | 1997.23 | 0 |
| 1726504200 | 1990.97 | -11.5 | -0.57 | 2000.19 | 2007.54 | 1986.18 | 0 |
| 1726245000 | 2002.47 | 20.64 | 1.04 | 1982.67 | 2007.6 | 1982.67 | 0 |
| 1726158600 | 1981.83 | 18.41 | 0.94 | 1989.34 | 1994.23 | 1972.23 | 0 |
| 1726072200 | 1963.42 | -13.28 | -0.67 | 1972.6 | 1982.81 | 1954.76 | 0 |
| 1725985800 | 1976.7 | -11.86 | -0.60 | 1983.35 | 1998.86 | 1972.64 | 0 |
| 1725899400 | 1988.56 | 12.26 | 0.62 | 1981.95 | 1995.72 | 1981.95 | 0 |
| 1725640200 | 1976.3 | -37.42 | -1.86 | 2002.55 | 2003.28 | 1974.02 | 0 |
| 1725553800 | 2013.72 | 11.2 | 0.56 | 2001.71 | 2028.88 | 2001.71 | 0 |
| 1725467400 | 2002.52 | -11.45 | -0.57 | 1982.16 | 2006.62 | 1982.16 | 0 |
| 1725381000 | 2013.97 | -13.33 | -0.66 | 2027.52 | 2037.75 | 2008.05 | 0 |
| 1725294600 | 2027.3 | -10.07 | -0.49 | 2033.96 | 2033.96 | 2010.59 | 0 |
| 1725035400 | 2037.37 | 9.21 | 0.45 | 2030.47 | 2047.43 | 2030.47 | 0 |
| 1724949000 | 2028.16 | 7.75 | 0.38 | 2015.69 | 2030.39 | 2015.61 | 0 |
| 1724862600 | 2020.41 | 0.54 | 0.03 | 2021.34 | 2024.25 | 2016.39 | 0 |
| 1724776200 | 2019.87 | -0.9 | -0.04 | 2021.51 | 2029.38 | 2017.25 | 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
