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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 99.51 | -0.49 | -0.49 | 99.51 | 99.51 | 99.51 | 96225 |
| 1732210200 | 100 | 0.63 | 0.63 | 99.46 | 100 | 99.46 | 74884 |
| 1732123800 | 99.37 | -0.03 | -0.03 | 99.37 | 99.5 | 99.37 | 72151 |
| 1732037400 | 99.4 | -0.03 | -0.03 | 99.45 | 99.45 | 99.4 | 54914 |
| 1731951000 | 99.43 | -0.02 | -0.02 | 99.43 | 99.99 | 99.43 | 40700 |
| 1731691800 | 99.45 | 0.15 | 0.15 | 99.06 | 99.85 | 99.06 | 19610 |
| 1731605400 | 99.3 | -0.25 | -0.25 | 99.55 | 99.55 | 99.28 | 8973 |
| 1731519000 | 99.55 | -0.05 | -0.05 | 99.55 | 99.55 | 99.55 | 5020 |
| 1731432600 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 0 |
| 1731346200 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 0 |
| 1731087000 | 99.6 | 0.05 | 0.05 | 99.7 | 99.7 | 99.6 | 372018 |
| 1731000600 | 99.55 | 0.14 | 0.14 | 99.54 | 99.68 | 99.54 | 19955 |
| 1730914200 | 99.41 | 0.08 | 0.08 | 99.41 | 99.41 | 99.41 | 3000 |
| 1730827800 | 99.33 | 0.19 | 0.19 | 99.68 | 99.68 | 99.15 | 112710 |
| 1730741400 | 99.14 | 0.1 | 0.10 | 99.14 | 99.14 | 99.14 | 10000 |
| 1730482200 | 99.04 | -0.22 | -0.22 | 99.04 | 99.04 | 99.04 | 14942 |
| 1730395800 | 99.26 | -0.15 | -0.15 | 99.7 | 99.7 | 99.01 | 27991 |
| 1730309400 | 99.41 | -0.17 | -0.17 | 99.14 | 99.41 | 99.14 | 86664 |
| 1730223000 | 99.58 | 0.17 | 0.17 | 99.64 | 99.64 | 99.56 | 78370 |
| 1730136600 | 99.41 | -0.09 | -0.09 | 99.13 | 99.41 | 99.13 | 9048 |
| 1729873800 | 99.5 | 0.04 | 0.04 | 99.37 | 99.5 | 99.37 | 31083 |
| 1729787400 | 99.46 | -0.17 | -0.17 | 99.24 | 99.52 | 99.24 | 20000 |
| 1729701000 | 99.63 | 0.05 | 0.05 | 99.67 | 99.67 | 99.61 | 15140 |
| 1729614600 | 99.58 | 0.06 | 0.06 | 99.55 | 99.58 | 99.55 | 34443 |
| 1729528200 | 99.52 | 0 | 0.00 | 99.52 | 99.52 | 99.52 | 0 |
| 1729269000 | 99.52 | -0.01 | -0.01 | 99.46 | 99.52 | 99.46 | 37371 |
| 1729182600 | 99.53 | 0.08 | 0.08 | 99.65 | 99.65 | 99.45 | 69472 |
| 1729096200 | 99.45 | 0.14 | 0.14 | 99.08 | 99.45 | 99.08 | 128402 |
| 1729009800 | 99.31 | 0.14 | 0.14 | 99.74 | 99.74 | 99.3 | 168726 |
| 1728923400 | 99.17 | -0.03 | -0.03 | 99.02 | 99.17 | 99.02 | 61900 |
| 1728664200 | 99.2 | -0.11 | -0.11 | 98.99 | 99.2 | 98.99 | 47832 |
| 1728577800 | 99.31 | 0.23 | 0.23 | 99.08 | 99.34 | 99.08 | 90957 |
| 1728491400 | 99.08 | -0.13 | -0.13 | 99.2 | 99.41 | 99.08 | 101008 |
| 1728405000 | 99.21 | 0.21 | 0.21 | 99.08 | 99.21 | 99.08 | 60163 |
| 1728318600 | 99 | 0.03 | 0.03 | 99 | 99 | 99 | 3000 |
| 1728059400 | 98.97 | -0.55 | -0.55 | 99.43 | 99.5 | 98.97 | 152493 |
| 1727973000 | 99.52 | -0.05 | -0.05 | 99.51 | 99.52 | 99.51 | 21004 |
| 1727886600 | 99.57 | 0.26 | 0.26 | 99.99 | 99.99 | 99.57 | 15050 |
| 1727800200 | 99.31 | 0.06 | 0.06 | 99.03 | 99.37 | 99.03 | 218892 |
| 1727713800 | 99.25 | -0.04 | -0.04 | 99.03 | 99.39 | 99.03 | 30992 |
| 1727454600 | 99.29 | -0.08 | -0.08 | 99.29 | 99.29 | 99.29 | 40000 |
| 1727368200 | 99.37 | 0.18 | 0.18 | 99.01 | 99.38 | 99.01 | 157252 |
| 1727281800 | 99.19 | -0.02 | -0.02 | 99.16 | 99.19 | 99.16 | 15983 |
| 1727195400 | 99.21 | 0.01 | 0.01 | 99.23 | 99.23 | 99.21 | 329955 |
| 1727109000 | 99.2 | 0.17 | 0.17 | 99.03 | 99.2 | 99.03 | 137439 |
| 1726849800 | 99.03 | 0.02 | 0.02 | 99.03 | 99.03 | 99.03 | 4985 |
| 1726763400 | 99.01 | -0.19 | -0.19 | 99.01 | 99.19 | 99.01 | 117947 |
| 1726677000 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1726590600 | 99.2 | -0.1 | -0.10 | 99.07 | 99.2 | 99.07 | 31044 |
| 1726504200 | 99.3 | 0.21 | 0.21 | 99.4 | 99.4 | 99.3 | 29000 |
| 1726245000 | 99.09 | 0 | 0.00 | 99.03 | 99.69 | 99.03 | 35331 |
| 1726158600 | 99.09 | -0.56 | -0.56 | 99.09 | 99.09 | 99.09 | 51108 |
| 1726072200 | 99.65 | 0.41 | 0.41 | 99.32 | 99.65 | 99.32 | 42395 |
| 1725985800 | 99.24 | 0 | 0.00 | 99.23 | 99.24 | 99.23 | 31461 |
| 1725899400 | 99.24 | 0.04 | 0.04 | 99.32 | 99.99 | 99.22 | 293954 |
| 1725640200 | 99.2 | 0.1 | 0.10 | 99.15 | 99.2 | 99.09 | 288304 |
| 1725553800 | 99.1 | 0.19 | 0.19 | 99 | 99.1 | 99 | 14985 |
| 1725467400 | 98.91 | 0.23 | 0.23 | 98.91 | 98.91 | 98.91 | 5982 |
| 1725381000 | 98.68 | -0.27 | -0.27 | 98.68 | 98.68 | 98.68 | 404 |
| 1725294600 | 98.95 | 0.07 | 0.07 | 98.96 | 98.96 | 98.95 | 24802 |
| 1725035400 | 98.88 | 0.13 | 0.13 | 98.88 | 98.88 | 98.88 | 12000 |
| 1724949000 | 98.75 | -0.14 | -0.14 | 98.65 | 98.75 | 98.65 | 14121 |
| 1724862600 | 98.89 | 0.35 | 0.36 | 98.51 | 98.89 | 98.51 | 58900 |
| 1724776200 | 98.54 | -0.06 | -0.06 | 98.52 | 98.99 | 98.52 | 92878 |
| 1724689800 | 98.6 | 0.1 | 0.10 | 98.56 | 98.61 | 98.56 | 479000 |
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
