Premium
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1379.2 | 17.2 | 1.26 | 1379.4 | 1382.6 | 1374.4 | 3993 |
| 1739554200 | 1362 | 6.6 | 0.49 | 1367.8 | 1369 | 1355.8 | 2481 |
| 1739467800 | 1355.4 | 30 | 2.26 | 1339.4 | 1362.8 | 1329.6 | 4982 |
| 1739381400 | 1325.4 | -18.8 | -1.40 | 1338.6 | 1344.6 | 1308.6 | 3945 |
| 1739295000 | 1344.2 | -8.8 | -0.65 | 1341 | 1351.2 | 1330 | 2883 |
| 1739208600 | 1353 | 25.8 | 1.94 | 1333.6 | 1356 | 1330.4 | 4046 |
| 1738949400 | 1327.2 | -10.2 | -0.76 | 1345.2 | 1356 | 1322 | 7525 |
| 1738863000 | 1337.4 | 24.2 | 1.84 | 1334.2 | 1345 | 1329 | 4458 |
| 1738776600 | 1313.2 | -10.8 | -0.82 | 1301.8 | 1313.2 | 1290 | 3358 |
| 1738690200 | 1324 | 21.4 | 1.64 | 1297.6 | 1324 | 1287 | 6324 |
| 1738603800 | 1302.6 | -45.4 | -3.37 | 1281.4 | 1305 | 1268.8 | 11867 |
| 1738344600 | 1348 | 48.8 | 3.76 | 1331.8 | 1355.2 | 1330.2 | 8278 |
| 1738258200 | 1299.2 | 2.6 | 0.20 | 1316.6 | 1325.4 | 1286 | 4559 |
| 1738171800 | 1296.6 | 12.2 | 0.95 | 1316.8 | 1321 | 1290.4 | 3365 |
| 1738085400 | 1284.4 | 30.8 | 2.46 | 1276.6 | 1292.4 | 1254.6 | 4640 |
| 1737999000 | 1253.6 | -94 | -6.98 | 1263 | 1277 | 1197.2 | 20703 |
| 1737739800 | 1347.6 | -6.2 | -0.46 | 1351.4 | 1359 | 1342.2 | 2318 |
| 1737653400 | 1353.8 | -9.8 | -0.72 | 1350.4 | 1354.6 | 1342 | 3271 |
| 1737567000 | 1363.6 | 48.2 | 3.66 | 1342.6 | 1364.4 | 1337 | 6788 |
| 1737480600 | 1315.4 | -10.2 | -0.77 | 1319 | 1332.4 | 1304.8 | 3360 |
| 1737394200 | 1325.6 | 0 | 0.00 | 1324.8 | 1330.4 | 1316.8 | 3864 |
| 1737135000 | 1325.6 | 28.6 | 2.21 | 1286.6 | 1335.2 | 1285 | 6607 |
| 1737048600 | 1297 | 6 | 0.46 | 1317.6 | 1319.2 | 1293.8 | 4495 |
| 1736962200 | 1291 | 47.2 | 3.79 | 1241.4 | 1296.6 | 1241.4 | 6600 |
| 1736875800 | 1243.8 | 9.4 | 0.76 | 1265.6 | 1273 | 1238.6 | 6635 |
| 1736789400 | 1234.4 | -17.8 | -1.42 | 1248.6 | 1250.8 | 1225.6 | 6763 |
| 1736530200 | 1252.2 | -40 | -3.10 | 1285.2 | 1312 | 1243.8 | 4472 |
| 1736443800 | 1292.2 | -2.4 | -0.19 | 1282.6 | 1292.4 | 1278.4 | 1558 |
| 1736357400 | 1294.6 | -9.8 | -0.75 | 1294.2 | 1303.4 | 1279 | 3075 |
| 1736271000 | 1304.4 | -39.8 | -2.96 | 1325 | 1336.4 | 1293.8 | 3888 |
| 1736184600 | 1344.2 | 40.2 | 3.08 | 1315.2 | 1348 | 1313.8 | 6685 |
| 1735925400 | 1304 | 10 | 0.77 | 1283.2 | 1304 | 1276.8 | 2887 |
| 1735839000 | 1294 | -1.4 | -0.11 | 1291.2 | 1306 | 1270 | 7852 |
| 1735666200 | 1295.4 | 6.8 | 0.53 | 1284.4 | 1299.8 | 1280.4 | 3797 |
| 1735579800 | 1288.6 | -23.2 | -1.77 | 1312.4 | 1316 | 1267 | 3271 |
| 1735320600 | 1311.8 | -19.8 | -1.49 | 1345.4 | 1352 | 1296.2 | 6726 |
| 1735061400 | 1331.6 | 23.2 | 1.77 | 1330 | 1333.4 | 1324.4 | 2187 |
| 1734975000 | 1308.4 | -5.6 | -0.43 | 1316.2 | 1319 | 1299.8 | 3927 |
| 1734715800 | 1314 | 7.8 | 0.60 | 1270 | 1314 | 1234 | 13867 |
| 1734629400 | 1306.2 | -74.4 | -5.39 | 1296.4 | 1316.2 | 1289.8 | 12924 |
| 1734543000 | 1380.6 | -2.2 | -0.16 | 1381.8 | 1387.8 | 1366.8 | 3133 |
| 1734456600 | 1382.8 | 5.4 | 0.39 | 1381.8 | 1392.8 | 1368.2 | 5316 |
| 1734370200 | 1377.4 | 31.4 | 2.33 | 1351.4 | 1381.2 | 1347.2 | 4802 |
| 1734111000 | 1346 | 5.2 | 0.39 | 1349 | 1365 | 1335.6 | 5121 |
| 1734024600 | 1340.8 | -5.4 | -0.40 | 1344.6 | 1346 | 1328.8 | 4258 |
| 1733938200 | 1346.2 | 37.4 | 2.86 | 1306 | 1346.8 | 1304.4 | 3464 |
| 1733851800 | 1308.8 | 2.6 | 0.20 | 1303.2 | 1325.6 | 1301.4 | 1624 |
| 1733765400 | 1306.2 | -14.8 | -1.12 | 1329.8 | 1331.2 | 1295.2 | 4090 |
| 1733506200 | 1321 | 11.6 | 0.89 | 1301.2 | 1324.4 | 1295 | 3330 |
| 1733419800 | 1309.4 | 5.6 | 0.43 | 1308.6 | 1314.4 | 1304 | 2874 |
| 1733333400 | 1303.8 | 22.8 | 1.78 | 1293.8 | 1310.4 | 1292.6 | 5920 |
| 1733247000 | 1281 | 4 | 0.31 | 1280.4 | 1281.4 | 1265 | 1657 |
| 1733160600 | 1277 | 33.2 | 2.67 | 1249.2 | 1280 | 1243.2 | 3721 |
| 1732901400 | 1243.8 | 10.8 | 0.88 | 1232.6 | 1245.8 | 1224 | 1568 |
| 1732815000 | 1233 | 19.4 | 1.60 | 1232 | 1236.2 | 1229 | 1105 |
| 1732728600 | 1213.6 | -37.2 | -2.97 | 1248 | 1248.6 | 1208.2 | 1868 |
| 1732642200 | 1250.8 | 3.2 | 0.26 | 1242.2 | 1252.6 | 1234.4 | 3596 |
| 1732555800 | 1247.6 | 9.2 | 0.74 | 1252.4 | 1259.4 | 1234.4 | 3836 |
| 1732296600 | 1238.4 | 10 | 0.81 | 1231.8 | 1247 | 1226.6 | 5231 |
| 1732210200 | 1228.4 | 26.4 | 2.20 | 1210.4 | 1236 | 1191.8 | 5694 |
| 1732123800 | 1202 | -3.8 | -0.32 | 1220.4 | 1224.4 | 1187 | 4807 |
| 1732037400 | 1205.8 | -2.6 | -0.22 | 1205 | 1205.8 | 1169 | 4685 |
| 1731951000 | 1208.4 | 14.4 | 1.21 | 1195.8 | 1208.6 | 1183.4 | 3370 |
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
