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 | -6.04 | -0.566269465513 | 1066.63 | 1085.03 | 1059.75 | 0 | 0 | IX |
| 4 | -21.15 | -1.95518331577 | 1081.74 | 1085.03 | 1045.26 | 0 | 0 | IX |
| 12 | -1.7 | -0.160031629781 | 1062.29 | 1106.67 | 1045.26 | 0 | 0 | IX |
| 26 | 16.49 | 1.57935063691 | 1044.1 | 1106.67 | 983.46 | 0 | 0 | IX |
| 52 | 81.77 | 8.35393637237 | 978.82 | 1106.67 | 955.55 | 0 | 0 | IX |
| 156 | 215.87 | 25.5552135619 | 844.72 | 1106.67 | 781.49 | 0 | 0 | IX |
| 260 | -232.34 | -17.9700370476 | 1292.93 | 1298 | 781.49 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1071.51 | -6.43 | -0.60 | 1077.52 | 1078.58 | 1071.51 | 0 |
| 1732555800 | 1077.94 | -1.59 | -0.15 | 1080.17 | 1085.03 | 1077.93 | 0 |
| 1732296600 | 1079.53 | 8.59 | 0.80 | 1071.4 | 1080.66 | 1069.16 | 0 |
| 1732210200 | 1070.94 | 6.78 | 0.64 | 1064.3599 | 1072.1 | 1060.89 | 0 |
| 1732123800 | 1064.16 | -1.21 | -0.11 | 1066.63 | 1071.97 | 1062.8599 | 0 |
| 1732037400 | 1065.3699 | -6.19 | -0.58 | 1070.7 | 1075.41 | 1057.48 | 0 |
| 1731951000 | 1071.56 | 1.27 | 0.12 | 1070.3699 | 1072.01 | 1065.28 | 0 |
| 1731691800 | 1070.29 | 5.95 | 0.56 | 1065.05 | 1073.73 | 1061.89 | 0 |
| 1731605400 | 1064.34 | 18.55 | 1.77 | 1050.85 | 1065.77 | 1050.85 | 0 |
| 1731519000 | 1045.79 | 0 | 0.00 | 1045.79 | 1045.79 | 1045.79 | 0 |
| 1731432600 | 1045.79 | -21.66 | -2.03 | 1066.96 | 1066.96 | 1045.26 | 0 |
| 1731346200 | 1067.45 | 9.13 | 0.86 | 1058.59 | 1070.59 | 1058.59 | 0 |
| 1731087000 | 1058.32 | -3.04 | -0.29 | 1061.2 | 1065.48 | 1057.5 | 0 |
| 1731000600 | 1061.3599 | -1.83 | -0.17 | 1065.82 | 1070.81 | 1060.08 | 0 |
| 1730914200 | 1063.19 | -11.4 | -1.06 | 1073.64 | 1084.6 | 1058.76 | 0 |
| 1730827800 | 1074.59 | 3.78 | 0.35 | 1070.81 | 1075.4 | 1069.64 | 0 |
| 1730741400 | 1070.81 | -2.17 | -0.20 | 1072.56 | 1077.18 | 1070.81 | 0 |
| 1730482200 | 1072.98 | 6.93 | 0.65 | 1066.06 | 1077.08 | 1066.06 | 0 |
| 1730395800 | 1066.05 | -8 | -0.74 | 1073 | 1073 | 1060.65 | 0 |
| 1730309400 | 1074.05 | -8.21 | -0.76 | 1081.74 | 1081.74 | 1073.42 | 0 |
| 1730223000 | 1082.26 | -6.2 | -0.57 | 1090.56 | 1095.45 | 1081.92 | 0 |
| 1730136600 | 1088.46 | 2.48 | 0.23 | 1086.13 | 1089.29 | 1078.57 | 0 |
| 1729873800 | 1085.98 | -0.67 | -0.06 | 1086.45 | 1088 | 1083.3 | 0 |
| 1729787400 | 1086.65 | 2.95 | 0.27 | 1083.8699 | 1093.84 | 1083.8699 | 0 |
| 1729701000 | 1083.7 | -2.68 | -0.25 | 1086.1099 | 1089.79 | 1081.8599 | 0 |
| 1729614600 | 1086.38 | -10.72 | -0.98 | 1097.02 | 1097.02 | 1079.94 | 0 |
| 1729528200 | 1097.1 | -5.05 | -0.46 | 1101.76 | 1103.3699 | 1096.83 | 0 |
| 1729269000 | 1102.15 | 0.24 | 0.02 | 1101.51 | 1102.15 | 1097.63 | 0 |
| 1729182600 | 1101.91 | 6.66 | 0.61 | 1098.54 | 1106.67 | 1098.54 | 0 |
| 1729096200 | 1095.25 | 0 | 0.00 | 1095.25 | 1095.25 | 1095.25 | 0 |
| 1729009800 | 1095.25 | -3.62 | -0.33 | 1099.33 | 1099.33 | 1093 | 0 |
| 1728923400 | 1098.8699 | 7.65 | 0.70 | 1091.83 | 1098.9 | 1091.43 | 0 |
| 1728664200 | 1091.22 | 9.4 | 0.87 | 1085.85 | 1091.52 | 1084.94 | 0 |
| 1728577800 | 1081.82 | 0 | 0.00 | 1081.82 | 1081.82 | 1081.82 | 0 |
| 1728491400 | 1081.82 | 5.4 | 0.50 | 1076.19 | 1081.97 | 1074.56 | 0 |
| 1728405000 | 1076.42 | -2.68 | -0.25 | 1078.17 | 1081.53 | 1072.26 | 0 |
| 1728318600 | 1079.1 | 0.68 | 0.06 | 1078.79 | 1083.38 | 1074.28 | 0 |
| 1728059400 | 1078.42 | 6.47 | 0.60 | 1072.04 | 1080.32 | 1072.04 | 0 |
| 1727973000 | 1071.95 | -4.57 | -0.42 | 1076.26 | 1079.02 | 1068.72 | 0 |
| 1727886600 | 1076.52 | -2.04 | -0.19 | 1078.67 | 1085.43 | 1074.64 | 0 |
| 1727800200 | 1078.56 | 3.29 | 0.31 | 1074.9 | 1080.94 | 1070.84 | 0 |
| 1727713800 | 1075.27 | -3.78 | -0.35 | 1078.88 | 1080.47 | 1073.56 | 0 |
| 1727454600 | 1079.05 | 2.4 | 0.22 | 1076.55 | 1081.06 | 1074.73 | 0 |
| 1727368200 | 1076.65 | -6.29 | -0.58 | 1083.31 | 1083.31 | 1071.8699 | 0 |
| 1727281800 | 1082.94 | -7.58 | -0.70 | 1090.09 | 1090.09 | 1078.72 | 0 |
| 1727195400 | 1090.52 | 4.23 | 0.39 | 1086.43 | 1090.82 | 1084.67 | 0 |
| 1727109000 | 1086.29 | 5.82 | 0.54 | 1079.14 | 1087.74 | 1079.14 | 0 |
| 1726849800 | 1080.47 | 0.01 | 0.00 | 1080.47 | 1084.9 | 1077.89 | 0 |
| 1726763400 | 1080.46 | 1.3 | 0.12 | 1080.52 | 1086.69 | 1076.44 | 0 |
| 1726677000 | 1079.16 | -3.86 | -0.36 | 1083.3 | 1087.08 | 1078.28 | 0 |
| 1726590600 | 1083.02 | 2.37 | 0.22 | 1081.1199 | 1087.08 | 1081.1199 | 0 |
| 1726504200 | 1080.65 | 3.94 | 0.37 | 1076.6099 | 1080.65 | 1073.22 | 0 |
| 1726245000 | 1076.71 | 8.84 | 0.83 | 1068.1199 | 1079.16 | 1068.1199 | 0 |
| 1726158600 | 1067.8699 | 5.33 | 0.50 | 1063.42 | 1072.14 | 1062.6099 | 0 |
| 1726072200 | 1062.54 | 0.35 | 0.03 | 1062.17 | 1066.65 | 1057.75 | 0 |
| 1725985800 | 1062.19 | -6 | -0.56 | 1068.1099 | 1071.3599 | 1059.53 | 0 |
| 1725899400 | 1068.19 | 9.52 | 0.90 | 1059.2 | 1068.83 | 1059.2 | 0 |
| 1725640200 | 1058.67 | -10.55 | -0.99 | 1068.14 | 1068.82 | 1056.52 | 0 |
| 1725553800 | 1069.22 | 7.46 | 0.70 | 1061.72 | 1074.02 | 1059.76 | 0 |
| 1725467400 | 1061.76 | -2.51 | -0.24 | 1062.29 | 1065.27 | 1056.65 | 0 |
| 1725381000 | 1064.27 | -8.5 | -0.79 | 1072.6199 | 1075.68 | 1062.78 | 0 |
| 1725294600 | 1072.77 | 4.54 | 0.43 | 1068.04 | 1073.56 | 1067.31 | 0 |
| 1725035400 | 1068.23 | -0.05 | -0.00 | 1068.31 | 1074.69 | 1067.32 | 0 |
| 1724949000 | 1068.28 | 3.03 | 0.28 | 1065.6 | 1070.3699 | 1064.17 | 0 |
| 1724862600 | 1065.25 | 5.01 | 0.47 | 1060.42 | 1066.78 | 1060.42 | 0 |
| 1724776200 | 1060.24 | 1.87 | 0.18 | 1058.53 | 1063.74 | 1058.53 | 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
