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 | -46.81 | -1.51228305959 | 3095.32 | 3095.32 | 2984.21 | 0 | 0 | IX |
| 4 | -221.86 | -6.78394187814 | 3270.37 | 3293.21 | 2984.21 | 0 | 0 | IX |
| 12 | -289.39 | -8.66982234339 | 3337.9 | 3358.47 | 2984.21 | 0 | 0 | IX |
| 26 | -112.96 | -3.57302141093 | 3161.47 | 3358.47 | 2984.21 | 0 | 0 | IX |
| 52 | 229.33 | 8.13463489383 | 2819.18 | 3358.47 | 2795.87 | 0 | 0 | IX |
| 156 | 10.34 | 0.340336452536 | 3038.17 | 3358.47 | 2569.49 | 0 | 0 | IX |
| 260 | 10.34 | 0.340336452536 | 3038.17 | 3358.47 | 2569.49 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3048.51 | 36.69 | 1.22 | 3011.82 | 3060.89 | 3011.82 | 0 |
| 1732210200 | 3011.82 | 6.02 | 0.20 | 3005.8 | 3015.42 | 2987.43 | 0 |
| 1732123800 | 3005.8 | -3.69 | -0.12 | 3009.4899 | 3034.07 | 2998.9 | 0 |
| 1732037400 | 3009.4899 | -29.84 | -0.98 | 3046.68 | 3054.75 | 2984.21 | 0 |
| 1731951000 | 3039.33 | -0.37 | -0.01 | 3039.7 | 3044.59 | 3023.51 | 0 |
| 1731691800 | 3039.7 | -55.62 | -1.80 | 3095.32 | 3095.32 | 3033.68 | 0 |
| 1731605400 | 3095.32 | 17.05 | 0.55 | 3073.73 | 3099.32 | 3061.41 | 0 |
| 1731519000 | 3078.27 | 0 | 0.00 | 3078.27 | 3078.27 | 3078.27 | 0 |
| 1731432600 | 3078.27 | -44.21 | -1.42 | 3122.48 | 3122.48 | 3075.61 | 0 |
| 1731346200 | 3122.48 | 19.97 | 0.64 | 3102.51 | 3136.67 | 3102.51 | 0 |
| 1731087000 | 3102.51 | -34.25 | -1.09 | 3136.76 | 3138.2199 | 3099.3 | 0 |
| 1731000600 | 3136.76 | 12.44 | 0.40 | 3124.32 | 3158.73 | 3121.27 | 0 |
| 1730914200 | 3124.32 | -29.7 | -0.94 | 3154.02 | 3208.1 | 3120.07 | 0 |
| 1730827800 | 3154.02 | -27.66 | -0.87 | 3181.68 | 3188.06 | 3149.44 | 0 |
| 1730741400 | 3181.68 | -14.62 | -0.46 | 3196.3 | 3207.44 | 3181.68 | 0 |
| 1730482200 | 3196.3 | 49.87 | 1.58 | 3146.43 | 3203.7 | 3146.43 | 0 |
| 1730395800 | 3146.43 | -51.59 | -1.61 | 3198.02 | 3198.02 | 3134.11 | 0 |
| 1730309400 | 3198.02 | -31.07 | -0.96 | 3229.09 | 3229.09 | 3191.96 | 0 |
| 1730223000 | 3229.09 | -56.22 | -1.71 | 3285.31 | 3288.4899 | 3229.09 | 0 |
| 1730136600 | 3285.31 | 11.12 | 0.34 | 3274.19 | 3293.21 | 3269.57 | 0 |
| 1729873800 | 3274.19 | 3.82 | 0.12 | 3270.37 | 3275.52 | 3260.19 | 0 |
| 1729787400 | 3270.37 | 10.38 | 0.32 | 3259.9899 | 3286.94 | 3259.9899 | 0 |
| 1729701000 | 3259.9899 | 4.15 | 0.13 | 3255.84 | 3271.44 | 3244.7199 | 0 |
| 1729614600 | 3255.84 | -26.44 | -0.81 | 3282.28 | 3282.28 | 3244.48 | 0 |
| 1729528200 | 3282.28 | -16.23 | -0.49 | 3298.51 | 3305.7399 | 3279.18 | 0 |
| 1729269000 | 3298.51 | 10.91 | 0.33 | 3287.6 | 3302.79 | 3284.69 | 0 |
| 1729182600 | 3287.6 | 22.58 | 0.69 | 3265.02 | 3296.9 | 3242.46 | 0 |
| 1729096200 | 3265.02 | -5.92 | -0.18 | 3270.94 | 3271.5 | 3248.48 | 0 |
| 1729009800 | 3270.94 | -7.98 | -0.24 | 3278.92 | 3295.09 | 3269.8 | 0 |
| 1728923400 | 3278.92 | 23.99 | 0.74 | 3254.93 | 3281.31 | 3254.93 | 0 |
| 1728664200 | 3254.93 | 2.97 | 0.09 | 3239.98 | 3261.93 | 3229.13 | 0 |
| 1728577800 | 3251.96 | 0 | 0.00 | 3251.96 | 3251.96 | 3251.96 | 0 |
| 1728491400 | 3251.96 | 27.27 | 0.85 | 3224.69 | 3251.96 | 3221.02 | 0 |
| 1728405000 | 3224.69 | 1.16 | 0.04 | 3223.53 | 3233.63 | 3195.14 | 0 |
| 1728318600 | 3223.53 | 5.91 | 0.18 | 3217.62 | 3230.83 | 3206.3 | 0 |
| 1728059400 | 3217.62 | -12.55 | -0.39 | 3230.17 | 3233.42 | 3213.95 | 0 |
| 1727973000 | 3230.17 | -25.39 | -0.78 | 3255.56 | 3257.5 | 3220.62 | 0 |
| 1727886600 | 3255.56 | 11.19 | 0.34 | 3244.37 | 3263.15 | 3237.4699 | 0 |
| 1727800200 | 3244.37 | -26.79 | -0.82 | 3271.16 | 3284.43 | 3238.6 | 0 |
| 1727713800 | 3271.16 | -15.81 | -0.48 | 3286.9699 | 3290.87 | 3271.16 | 0 |
| 1727454600 | 3286.9699 | 20.17 | 0.62 | 3266.8 | 3291.56 | 3266.4 | 0 |
| 1727368200 | 3266.8 | 18.06 | 0.56 | 3248.7399 | 3285.2 | 3247.9 | 0 |
| 1727281800 | 3248.7399 | 33.32 | 1.04 | 3215.04 | 3248.7399 | 3215.04 | 0 |
| 1727195400 | 3215.42 | 23.29 | 0.73 | 3192.13 | 3215.42 | 3192.13 | 0 |
| 1727109000 | 3192.13 | -25.52 | -0.79 | 3188.64 | 3200.3 | 3179.2 | 0 |
| 1726849800 | 3217.65 | 0 | 0.00 | 3217.65 | 3217.65 | 3187.83 | 0 |
| 1726763400 | 3217.65 | 14.38 | 0.45 | 3209.7 | 3236.77 | 3209.7 | 0 |
| 1726677000 | 3203.27 | -14.74 | -0.46 | 3218.01 | 3222.17 | 3191.08 | 0 |
| 1726590600 | 3218.01 | 2.6 | 0.08 | 3215.41 | 3238.31 | 3215.41 | 0 |
| 1726504200 | 3215.41 | -12.17 | -0.38 | 3213.28 | 3232.98 | 3211.92 | 0 |
| 1726245000 | 3227.58 | 16.8 | 0.52 | 3210.78 | 3240.75 | 3210.78 | 0 |
| 1726158600 | 3210.78 | 2.55 | 0.08 | 3208.23 | 3218.53 | 3191.86 | 0 |
| 1726072200 | 3208.23 | -11.26 | -0.35 | 3219.4899 | 3231.87 | 3194.89 | 0 |
| 1725985800 | 3219.4899 | -4.48 | -0.14 | 3223.9699 | 3236.86 | 3207.3 | 0 |
| 1725899400 | 3223.9699 | 8.14 | 0.25 | 3215.83 | 3240.6 | 3207.2399 | 0 |
| 1725640200 | 3215.83 | -23.68 | -0.73 | 3239.51 | 3257.2 | 3215.7199 | 0 |
| 1725553800 | 3239.51 | -39.68 | -1.21 | 3279.19 | 3279.19 | 3236.13 | 0 |
| 1725467400 | 3279.19 | -44.93 | -1.35 | 3324.12 | 3324.12 | 3269.15 | 0 |
| 1725381000 | 3324.12 | -22.44 | -0.67 | 3346.56 | 3346.56 | 3312.68 | 0 |
| 1725294600 | 3346.56 | 0.34 | 0.01 | 3346.2199 | 3349.19 | 3326.39 | 0 |
| 1725035400 | 3346.2199 | 8.32 | 0.25 | 3337.9 | 3358.47 | 3337.31 | 0 |
| 1724949000 | 3337.9 | 17.94 | 0.54 | 3319.96 | 3342.25 | 3312.66 | 0 |
| 1724862600 | 3319.96 | 12.81 | 0.39 | 3307.15 | 3334.3 | 3307.15 | 0 |
| 1724776200 | 3307.15 | -16.69 | -0.50 | 3323.84 | 3330.4699 | 3306.09 | 0 |
| 1724689800 | 3323.84 | 2.06 | 0.06 | 3321.78 | 3328.26 | 3318.21 | 0 |
| 1724430600 | 3321.78 | 6.94 | 0.21 | 3314.84 | 3322.2399 | 3295.82 | 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
