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 | 80.77 | 1.3174656769 | 6130.71 | 6261.97 | 6110.95 | 0 | 0 | IX |
| 4 | 147.57 | 2.43357833477 | 6063.91 | 6261.97 | 5991.82 | 0 | 0 | IX |
| 12 | 374.09 | 6.4085147643 | 5837.39 | 6261.97 | 5724.01 | 0 | 0 | IX |
| 26 | 438.03 | 7.58697139492 | 5773.45 | 6261.97 | 5404.83 | 0 | 0 | IX |
| 52 | 1302.53 | 26.5337801363 | 4908.95 | 6261.97 | 4879.07 | 0 | 0 | IX |
| 156 | 1411.58 | 29.4085293444 | 4799.9 | 6261.97 | 4571.06 | 0 | 0 | IX |
| 260 | 1411.58 | 29.4085293444 | 4799.9 | 6261.97 | 4571.06 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 6237.09 | 0 | 0.00 | 6237.09 | 6237.09 | 6237.09 | 0 |
| 1732642200 | 6237.09 | -4.34 | -0.07 | 6246.9 | 6246.9 | 6216.06 | 0 |
| 1732555800 | 6241.43 | -1.47 | -0.02 | 6244.85 | 6261.97 | 6213.87 | 0 |
| 1732296600 | 6242.9 | 59.31 | 0.96 | 6172.4399 | 6251.86 | 6152.91 | 0 |
| 1732210200 | 6183.59 | 72.3 | 1.18 | 6130.71 | 6184.83 | 6110.95 | 0 |
| 1732123800 | 6111.29 | 2.11 | 0.03 | 6115.28 | 6133.68 | 6091.59 | 0 |
| 1732037400 | 6109.18 | -15.22 | -0.25 | 6126.76 | 6131.26 | 6065.2 | 0 |
| 1731951000 | 6124.4 | 0.08 | 0.00 | 6130.62 | 6140.04 | 6103.54 | 0 |
| 1731691800 | 6124.32 | -68.54 | -1.11 | 6181.4 | 6181.4 | 6121.45 | 0 |
| 1731605400 | 6192.86 | 14.38 | 0.23 | 6163.13 | 6213.2299 | 6163.13 | 0 |
| 1731519000 | 6178.4799 | 0.41 | 0.01 | 6167.6899 | 6180.4399 | 6141.09 | 0 |
| 1731432600 | 6178.07 | -48.57 | -0.78 | 6221.03 | 6221.03 | 6175.31 | 0 |
| 1731346200 | 6226.64 | 41.76 | 0.68 | 6170.4 | 6240.17 | 6170.4 | 0 |
| 1731087000 | 6184.88 | 34.65 | 0.56 | 6148.47 | 6189.04 | 6117.46 | 0 |
| 1731000600 | 6150.2299 | 21.28 | 0.35 | 6139.63 | 6163.2 | 6139.63 | 0 |
| 1730914200 | 6128.95 | 99.63 | 1.65 | 6042.3 | 6169.07 | 6032.58 | 0 |
| 1730827800 | 6029.32 | 24.46 | 0.41 | 5999.72 | 6035.09 | 5995.35 | 0 |
| 1730741400 | 6004.86 | -50.67 | -0.84 | 6040.09 | 6045.58 | 5995.13 | 0 |
| 1730482200 | 6055.53 | 40.41 | 0.67 | 6003.09 | 6065.32 | 6002.95 | 0 |
| 1730395800 | 6015.12 | -58.25 | -0.96 | 6063.91 | 6063.91 | 5991.82 | 0 |
| 1730309400 | 6073.37 | -57.08 | -0.93 | 6128.82 | 6128.82 | 6060.37 | 0 |
| 1730223000 | 6130.45 | 9.89 | 0.16 | 6119.05 | 6137.47 | 6119.05 | 0 |
| 1730136600 | 6120.56 | 5.59 | 0.09 | 6085.1 | 6126.95 | 6085.1 | 0 |
| 1729873800 | 6114.97 | 14.67 | 0.24 | 6108.41 | 6123.02 | 6096.77 | 0 |
| 1729787400 | 6100.3 | -21.34 | -0.35 | 6120 | 6144.77 | 6095.01 | 0 |
| 1729701000 | 6121.64 | -23.69 | -0.39 | 6153.13 | 6153.4399 | 6121.14 | 0 |
| 1729614600 | 6145.33 | -39.63 | -0.64 | 6151.92 | 6159.2299 | 6126.2299 | 0 |
| 1729528200 | 6184.96 | 0 | 0.00 | 6184.96 | 6184.96 | 6184.96 | 0 |
| 1729269000 | 6184.96 | -3.29 | -0.05 | 6176.55 | 6191.18 | 6168.58 | 0 |
| 1729182600 | 6188.25 | 54.39 | 0.89 | 6141.18 | 6209.66 | 6141.18 | 0 |
| 1729096200 | 6133.86 | -25.27 | -0.41 | 6141.06 | 6141.06 | 6115.51 | 0 |
| 1729009800 | 6159.13 | -24.55 | -0.40 | 6180.21 | 6191 | 6152.93 | 0 |
| 1728923400 | 6183.68 | 61.95 | 1.01 | 6130.09 | 6184.24 | 6127.61 | 0 |
| 1728664200 | 6121.7299 | 22.85 | 0.37 | 6094.4799 | 6127.9 | 6087.4399 | 0 |
| 1728577800 | 6098.88 | 8.59 | 0.14 | 6099.71 | 6105.77 | 6078.93 | 0 |
| 1728491400 | 6090.29 | 49.48 | 0.82 | 6051.02 | 6095.4 | 6041.66 | 0 |
| 1728405000 | 6040.81 | -3.45 | -0.06 | 6029.85 | 6049.08 | 6003.22 | 0 |
| 1728318600 | 6044.26 | 17.81 | 0.30 | 6041.88 | 6063.11 | 6035.7299 | 0 |
| 1728059400 | 6026.45 | 37.75 | 0.63 | 5984.67 | 6041.45 | 5978.66 | 0 |
| 1727973000 | 5988.7 | -10.06 | -0.17 | 6000.03 | 6000.03 | 5963.86 | 0 |
| 1727886600 | 5998.76 | 4.34 | 0.07 | 5988.22 | 6005.52 | 5964.24 | 0 |
| 1727800200 | 5994.42 | -1.93 | -0.03 | 6008.05 | 6046.89 | 5971.4399 | 0 |
| 1727713800 | 5996.35 | -50.37 | -0.83 | 6032.85 | 6032.85 | 5984.6899 | 0 |
| 1727454600 | 6046.72 | 37.46 | 0.62 | 6020.1 | 6053.45 | 6019.39 | 0 |
| 1727368200 | 6009.26 | 65.73 | 1.11 | 5932.14 | 6028.71 | 5932.14 | 0 |
| 1727281800 | 5943.53 | -9.98 | -0.17 | 5955.2299 | 5956.92 | 5928.92 | 0 |
| 1727195400 | 5953.51 | 15.14 | 0.25 | 5940.1 | 5966.05 | 5931.4799 | 0 |
| 1727109000 | 5938.37 | 20.31 | 0.34 | 5929.84 | 5947.17 | 5920.1 | 0 |
| 1726849800 | 5918.06 | -44.6 | -0.75 | 5965.93 | 5965.93 | 5912.64 | 0 |
| 1726763400 | 5962.66 | 80.7 | 1.37 | 5873.59 | 5962.7299 | 5873.59 | 0 |
| 1726677000 | 5881.96 | -16.5 | -0.28 | 5893.06 | 5897.35 | 5872.85 | 0 |
| 1726590600 | 5898.46 | 10.6 | 0.18 | 5895.9799 | 5921.13 | 5895.9799 | 0 |
| 1726504200 | 5887.86 | 0.63 | 0.01 | 5889.47 | 5896.11 | 5872.6 | 0 |
| 1726245000 | 5887.2299 | 27.86 | 0.48 | 5878.31 | 5893.77 | 5863.56 | 0 |
| 1726158600 | 5859.37 | 59.22 | 1.02 | 5838.77 | 5878.12 | 5834.64 | 0 |
| 1726072200 | 5800.15 | 13.86 | 0.24 | 5816.26 | 5834.34 | 5756.53 | 0 |
| 1725985800 | 5786.29 | -15.77 | -0.27 | 5800.03 | 5820.38 | 5783.65 | 0 |
| 1725899400 | 5802.06 | 69.69 | 1.22 | 5724.01 | 5803.82 | 5724.01 | 0 |
| 1725640200 | 5732.37 | -66.22 | -1.14 | 5811.42 | 5821.64 | 5727.12 | 0 |
| 1725553800 | 5798.59 | -42.59 | -0.73 | 5837.39 | 5843.12 | 5793.7 | 0 |
| 1725467400 | 5841.18 | -56.5 | -0.96 | 5880.36 | 5880.36 | 5826.4 | 0 |
| 1725381000 | 5897.68 | -44.25 | -0.74 | 5940.01 | 5948.28 | 5890.45 | 0 |
| 1725294600 | 5941.93 | 31.36 | 0.53 | 5936.13 | 5942.46 | 5921.77 | 0 |
| 1725035400 | 5910.57 | -12.05 | -0.20 | 5902.78 | 5932.06 | 5902.53 | 0 |
| 1724949000 | 5922.62 | 63.18 | 1.08 | 5859.03 | 5926.38 | 5859.03 | 0 |
| 1724862600 | 5859.4399 | 8.29 | 0.14 | 5857.35 | 5892.09 | 5857.35 | 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
