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 | 23.11 | 1.94605609964 | 1187.53 | 1212.34 | 1179.92 | 0 | 0 | IX |
| 4 | 5.49 | 0.45554495291 | 1205.15 | 1228.12 | 1164.14 | 0 | 0 | IX |
| 12 | 43.91 | 3.76350998089 | 1166.73 | 1228.88 | 1119.14 | 0 | 0 | IX |
| 26 | 95.75 | 8.58829122156 | 1114.89 | 1228.88 | 1029.37 | 0 | 0 | IX |
| 52 | 270.31 | 28.7462911956 | 940.33 | 1228.88 | 938.62 | 0 | 0 | IX |
| 156 | 222 | 22.4550898204 | 988.64 | 1228.88 | 722.54 | 0 | 0 | IX |
| 260 | 1073.26 | 781.234531955 | 137.38 | 1228.88 | 137.38 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1200.2 | 5.86 | 0.49 | 1194.34 | 1206.77 | 1194.34 | 0 |
| 1732037400 | 1194.34 | -4.34 | -0.36 | 1198.68 | 1204.9 | 1179.92 | 0 |
| 1731951000 | 1198.68 | 5.2 | 0.44 | 1193.48 | 1199.43 | 1188.82 | 0 |
| 1731691800 | 1193.48 | -6.92 | -0.58 | 1200.4 | 1200.52 | 1188.24 | 0 |
| 1731605400 | 1200.4 | 12.87 | 1.08 | 1187.53 | 1201.56 | 1187.53 | 0 |
| 1731519000 | 1187.53 | -7.53 | -0.63 | 1195.06 | 1195.06 | 1177.32 | 0 |
| 1731432600 | 1195.06 | -29.06 | -2.37 | 1224.1199 | 1224.1199 | 1192.52 | 0 |
| 1731346200 | 1224.1199 | 18.54 | 1.54 | 1205.58 | 1226.84 | 1205.58 | 0 |
| 1731087000 | 1205.58 | -12.37 | -1.02 | 1217.95 | 1218.67 | 1200.02 | 0 |
| 1731000600 | 1217.95 | 2.19 | 0.18 | 1215.76 | 1224.07 | 1210.75 | 0 |
| 1730914200 | 1215.76 | 24.04 | 2.02 | 1191.72 | 1227.55 | 1191.72 | 0 |
| 1730827800 | 1191.72 | 10.62 | 0.90 | 1181.1 | 1193.7 | 1178.81 | 0 |
| 1730741400 | 1181.1 | -1.57 | -0.13 | 1182.67 | 1185.57 | 1179.92 | 0 |
| 1730482200 | 1182.67 | 14.73 | 1.26 | 1167.94 | 1185.91 | 1166.5 | 0 |
| 1730395800 | 1167.94 | -19.9 | -1.68 | 1187.84 | 1188.44 | 1164.14 | 0 |
| 1730309400 | 1187.84 | -28.05 | -2.31 | 1215.89 | 1220.3699 | 1187.84 | 0 |
| 1730223000 | 1215.89 | -2.73 | -0.22 | 1218.6199 | 1228.1199 | 1215.23 | 0 |
| 1730136600 | 1218.6199 | 9.97 | 0.82 | 1208.65 | 1219.98 | 1206.45 | 0 |
| 1729873800 | 1208.65 | -2.28 | -0.19 | 1210.93 | 1213.85 | 1208.21 | 0 |
| 1729787400 | 1210.93 | 5.78 | 0.48 | 1205.15 | 1217.27 | 1205.15 | 0 |
| 1729701000 | 1205.15 | -12.6 | -1.03 | 1217.75 | 1217.75 | 1204.3 | 0 |
| 1729614600 | 1217.75 | -2.11 | -0.17 | 1219.8599 | 1220.84 | 1207.15 | 0 |
| 1729528200 | 1219.8599 | -6.6 | -0.54 | 1226.46 | 1228.88 | 1219.3 | 0 |
| 1729269000 | 1226.46 | 2.56 | 0.21 | 1223.9 | 1226.46 | 1217.6199 | 0 |
| 1729182600 | 1223.9 | 13.67 | 1.13 | 1210.23 | 1225.21 | 1209.84 | 0 |
| 1729096200 | 1210.23 | 2.88 | 0.24 | 1207.35 | 1211.96 | 1203.33 | 0 |
| 1729009800 | 1207.35 | 0.66 | 0.05 | 1206.69 | 1215.51 | 1206.6 | 0 |
| 1728923400 | 1206.69 | 10.3 | 0.86 | 1196.39 | 1206.69 | 1196.02 | 0 |
| 1728664200 | 1196.39 | 11.85 | 1.00 | 1184.54 | 1198.3 | 1183.82 | 0 |
| 1728577800 | 1184.54 | -7.48 | -0.63 | 1192.02 | 1194.33 | 1182.28 | 0 |
| 1728491400 | 1192.02 | 10.24 | 0.87 | 1181.78 | 1192.02 | 1180.21 | 0 |
| 1728405000 | 1181.78 | -4.08 | -0.34 | 1185.8599 | 1186.6 | 1173.76 | 0 |
| 1728318600 | 1185.8599 | 3.26 | 0.28 | 1182.6 | 1191.34 | 1179.29 | 0 |
| 1728059400 | 1182.6 | 1.78 | 0.15 | 1180.82 | 1185.8599 | 1177.33 | 0 |
| 1727973000 | 1180.82 | -9.94 | -0.83 | 1190.76 | 1190.76 | 1176.8699 | 0 |
| 1727886600 | 1190.76 | 5.07 | 0.43 | 1185.69 | 1193.44 | 1180.34 | 0 |
| 1727800200 | 1185.69 | -2.8 | -0.24 | 1188.49 | 1199.69 | 1179.08 | 0 |
| 1727713800 | 1188.49 | -8.37 | -0.70 | 1196.8599 | 1197.02 | 1182.82 | 0 |
| 1727454600 | 1196.8599 | 6.34 | 0.53 | 1190.52 | 1199.72 | 1189.48 | 0 |
| 1727368200 | 1190.52 | 13.66 | 1.16 | 1176.8599 | 1196.05 | 1176.63 | 0 |
| 1727281800 | 1176.8599 | -3.56 | -0.30 | 1180.42 | 1180.88 | 1173.63 | 0 |
| 1727195400 | 1180.42 | -2.5 | -0.21 | 1182.92 | 1193.89 | 1174.8599 | 0 |
| 1727109000 | 1182.92 | 9.35 | 0.80 | 1173.57 | 1183.73 | 1171.8599 | 0 |
| 1726849800 | 1173.57 | -3.18 | -0.27 | 1176.75 | 1178.06 | 1169.33 | 0 |
| 1726763400 | 1176.75 | 15.8 | 1.36 | 1160.95 | 1177.98 | 1160.76 | 0 |
| 1726677000 | 1160.95 | -5.91 | -0.51 | 1166.8599 | 1168.33 | 1157.04 | 0 |
| 1726590600 | 1166.8599 | 4.68 | 0.40 | 1162.18 | 1174.91 | 1162.18 | 0 |
| 1726504200 | 1162.18 | 3.43 | 0.30 | 1158.75 | 1165.5 | 1154.03 | 0 |
| 1726245000 | 1158.75 | 13.27 | 1.16 | 1145.48 | 1160.47 | 1145.48 | 0 |
| 1726158600 | 1145.48 | 18.31 | 1.62 | 1127.17 | 1150.09 | 1125.94 | 0 |
| 1726072200 | 1127.17 | -1.56 | -0.14 | 1128.73 | 1137.95 | 1123.73 | 0 |
| 1725985800 | 1128.73 | -5.45 | -0.48 | 1134.18 | 1140.69 | 1125.42 | 0 |
| 1725899400 | 1134.18 | 14.07 | 1.26 | 1120.1099 | 1137.1099 | 1119.14 | 0 |
| 1725640200 | 1120.1099 | -4 | -0.36 | 1124.1099 | 1136.65 | 1119.2 | 0 |
| 1725553800 | 1124.1099 | -7.83 | -0.69 | 1131.94 | 1134.14 | 1124.1099 | 0 |
| 1725467400 | 1131.94 | -11.34 | -0.99 | 1143.28 | 1143.78 | 1121.8599 | 0 |
| 1725381000 | 1143.28 | -19.75 | -1.70 | 1163.03 | 1164.22 | 1139.99 | 0 |
| 1725294600 | 1163.03 | -5.28 | -0.45 | 1168.31 | 1168.31 | 1158.49 | 0 |
| 1725035400 | 1168.31 | -0.54 | -0.05 | 1168.85 | 1173.34 | 1166.82 | 0 |
| 1724949000 | 1168.85 | 2.12 | 0.18 | 1166.73 | 1175.72 | 1165.63 | 0 |
| 1724862600 | 1166.73 | 5.18 | 0.45 | 1161.55 | 1170.05 | 1161.55 | 0 |
| 1724776200 | 1161.55 | 4.39 | 0.38 | 1160.6 | 1163.71 | 1155.16 | 0 |
| 1724430600 | 1157.16 | 5.82 | 0.51 | 1151.34 | 1160.13 | 1151.34 | 0 |
| 1724344200 | 1151.34 | 11.32 | 0.99 | 1140.02 | 1154.73 | 1140.02 | 0 |
| 1724257800 | 1140.02 | 0.31 | 0.03 | 1139.71 | 1141.79 | 1137.52 | 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
