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 | -260.19 | -1.68789810983 | 15415.03 | 15417.4 | 14937.17 | 0 | 0 | IX |
| 4 | -390.43 | -2.51156782738 | 15545.27 | 15925.33 | 14937.17 | 0 | 0 | IX |
| 12 | -348.35 | -2.24695691661 | 15503.19 | 16394.93 | 14937.17 | 0 | 0 | IX |
| 26 | -1755.64 | -10.3819643204 | 16910.48 | 16911.13 | 14774.93 | 0 | 0 | IX |
| 52 | 180.18 | 1.20323266104 | 14974.66 | 17119.31 | 14774.93 | 0 | 0 | IX |
| 156 | 1767.31 | 13.2011655623 | 13387.53 | 17119.31 | 11293.11 | 0 | 0 | IX |
| 260 | 3895.62 | 34.5993772215 | 11259.22 | 17119.31 | 6936.58 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 15226.56 | 106.37 | 0.70 | 15100.16 | 15237.51 | 15086.38 | 0 |
| 1732815000 | 15120.19 | -27.94 | -0.18 | 15101.74 | 15175.5 | 15084.45 | 0 |
| 1732728600 | 15148.13 | 0 | 0.00 | 15148.13 | 15148.13 | 15148.13 | 0 |
| 1732642200 | 15148.13 | -134.16 | -0.88 | 15167.64 | 15276.08 | 15131.3 | 0 |
| 1732555800 | 15282.29 | 17.08 | 0.11 | 15415.03 | 15417.4 | 15235.49 | 0 |
| 1732296600 | 15265.21 | 88.83 | 0.59 | 15244.98 | 15296.83 | 15057.28 | 0 |
| 1732210200 | 15176.38 | 23.1 | 0.15 | 15146.16 | 15196.85 | 15014.4 | 0 |
| 1732123800 | 15153.28 | -68.47 | -0.45 | 15294.8 | 15322.02 | 15131.85 | 0 |
| 1732037400 | 15221.75 | -104.81 | -0.68 | 15368.8 | 15377.17 | 15026.5 | 0 |
| 1731951000 | 15326.56 | 14.98 | 0.10 | 15335.94 | 15356.58 | 15237.71 | 0 |
| 1731691800 | 15311.58 | -83.52 | -0.54 | 15276.75 | 15418.5 | 15240.79 | 0 |
| 1731605400 | 15395.1 | 202.94 | 1.34 | 15206.96 | 15409.31 | 15206.96 | 0 |
| 1731519000 | 15192.16 | -24.57 | -0.16 | 15183.86 | 15280.04 | 15072.94 | 0 |
| 1731432600 | 15216.73 | -416.02 | -2.66 | 15457.96 | 15497.31 | 15199.49 | 0 |
| 1731346200 | 15632.75 | 177.17 | 1.15 | 15573.58 | 15688.03 | 15560.82 | 0 |
| 1731087000 | 15455.58 | -168.36 | -1.08 | 15647.55 | 15650.98 | 15436.91 | 0 |
| 1731000600 | 15623.94 | 119.24 | 0.77 | 15511.66 | 15673.56 | 15480.33 | 0 |
| 1730914200 | 15504.7 | -85.69 | -0.55 | 15676.3 | 15925.33 | 15443.14 | 0 |
| 1730827800 | 15590.39 | 72.54 | 0.47 | 15526.61 | 15606.04 | 15473.58 | 0 |
| 1730741400 | 15517.85 | -74.78 | -0.48 | 15545.27 | 15667.04 | 15517.85 | 0 |
| 1730482200 | 15592.63 | 121.41 | 0.78 | 15497.56 | 15645.68 | 15487.65 | 0 |
| 1730395800 | 15471.22 | -149.47 | -0.96 | 15536.56 | 15549.41 | 15399.21 | 0 |
| 1730309400 | 15620.69 | -175.26 | -1.11 | 15705.97 | 15713.74 | 15523.81 | 0 |
| 1730223000 | 15795.95 | -97.51 | -0.61 | 15969.62 | 16012.91 | 15786.68 | 0 |
| 1730136600 | 15893.46 | 126.76 | 0.80 | 15857.82 | 15936.7 | 15762.5 | 0 |
| 1729873800 | 15766.7 | -16.38 | -0.10 | 15749.1 | 15810.81 | 15688.16 | 0 |
| 1729787400 | 15783.08 | 14.52 | 0.09 | 15831.08 | 15912.47 | 15783.08 | 0 |
| 1729701000 | 15768.56 | -78.78 | -0.50 | 15764.67 | 15872.23 | 15715.59 | 0 |
| 1729614600 | 15847.34 | -164.89 | -1.03 | 15810.33 | 15869.97 | 15719.27 | 0 |
| 1729528200 | 16012.23 | 0 | 0.00 | 16012.23 | 16012.23 | 16012.23 | 0 |
| 1729269000 | 16012.23 | 59.76 | 0.37 | 15917.14 | 16074.09 | 15917.14 | 0 |
| 1729182600 | 15952.47 | 184.5 | 1.17 | 15806.3 | 16037.9 | 15799.54 | 0 |
| 1729096200 | 15767.97 | -55.22 | -0.35 | 15622.23 | 15806.48 | 15622.23 | 0 |
| 1729009800 | 15823.19 | -148.44 | -0.93 | 15967.24 | 15981.24 | 15801.84 | 0 |
| 1728923400 | 15971.63 | 45.77 | 0.29 | 15935.16 | 15990.39 | 15854.15 | 0 |
| 1728664200 | 15925.86 | 80 | 0.50 | 15823.01 | 15944.36 | 15777.23 | 0 |
| 1728577800 | 15845.86 | -43.1 | -0.27 | 15855.56 | 15893.19 | 15796.95 | 0 |
| 1728491400 | 15888.96 | 86.04 | 0.54 | 15815.09 | 15903.3 | 15772.86 | 0 |
| 1728405000 | 15802.92 | -109.23 | -0.69 | 15717.63 | 15843.76 | 15706.93 | 0 |
| 1728318600 | 15912.15 | 57.58 | 0.36 | 15916.34 | 15934.57 | 15781.91 | 0 |
| 1728059400 | 15854.57 | 145.48 | 0.93 | 15687.41 | 15908.73 | 15679.32 | 0 |
| 1727973000 | 15709.09 | -204.5 | -1.29 | 15865.64 | 15867.99 | 15671.22 | 0 |
| 1727886600 | 15913.59 | 1.39 | 0.01 | 15949.85 | 16008.04 | 15855.58 | 0 |
| 1727800200 | 15912.2 | -123.14 | -0.77 | 16015.35 | 16081.18 | 15859.08 | 0 |
| 1727713800 | 16035.34 | -331.29 | -2.02 | 16270.71 | 16304.66 | 16034.38 | 0 |
| 1727454600 | 16366.63 | 107.52 | 0.66 | 16297.42 | 16394.93 | 16269.27 | 0 |
| 1727368200 | 16259.11 | 354.34 | 2.23 | 16087.57 | 16259.11 | 16079.06 | 0 |
| 1727281800 | 15904.77 | -57.38 | -0.36 | 15866.1 | 15967.51 | 15863.07 | 0 |
| 1727195400 | 15962.15 | 186.04 | 1.18 | 15980.49 | 16023.95 | 15906.23 | 0 |
| 1727109000 | 15776.11 | -191.66 | -1.20 | 15759.76 | 15799.2 | 15668.33 | 0 |
| 1726849800 | 15967.77 | -37.94 | -0.24 | 15967.77 | 15979 | 15761.55 | 0 |
| 1726763400 | 16005.71 | 350.43 | 2.24 | 15887.94 | 16005.71 | 15815.12 | 0 |
| 1726677000 | 15655.28 | -82.17 | -0.52 | 15741.54 | 15750.67 | 15652.05 | 0 |
| 1726590600 | 15737.45 | 84.74 | 0.54 | 15728.55 | 15812.03 | 15707.85 | 0 |
| 1726504200 | 15652.71 | -33.37 | -0.21 | 15646.08 | 15719.37 | 15631.86 | 0 |
| 1726245000 | 15686.08 | 72.25 | 0.46 | 15626.11 | 15737.09 | 15624.4 | 0 |
| 1726158600 | 15613.83 | 83.98 | 0.54 | 15705.03 | 15715.14 | 15526.22 | 0 |
| 1726072200 | 15529.85 | -27.26 | -0.18 | 15577.73 | 15643.23 | 15460.62 | 0 |
| 1725985800 | 15557.11 | -41.61 | -0.27 | 15573.87 | 15703.32 | 15514.9 | 0 |
| 1725899400 | 15598.72 | 147.75 | 0.96 | 15503.19 | 15639.34 | 15490.16 | 0 |
| 1725640200 | 15450.97 | -175.02 | -1.12 | 15596.77 | 15686.64 | 15429.62 | 0 |
| 1725553800 | 15625.99 | -123.07 | -0.78 | 15679.47 | 15748.85 | 15625.99 | 0 |
| 1725467400 | 15749.06 | -147.12 | -0.93 | 15713.19 | 15800.49 | 15704.74 | 0 |
| 1725381000 | 15896.18 | -147 | -0.92 | 16069.95 | 16094.79 | 15874.67 | 0 |
| 1725294600 | 16043.18 | 23.07 | 0.14 | 16013.15 | 16051.3 | 15891.47 | 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
