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 | -22.58 | -0.703652573879 | 3208.97 | 3267.85 | 3169.68 | 0 | 0 | IX |
| 4 | -394.58 | -11.0188021681 | 3580.97 | 3621.15 | 3169.68 | 0 | 0 | IX |
| 12 | -314.22 | -8.97614987102 | 3500.61 | 3686.82 | 3169.68 | 0 | 0 | IX |
| 26 | -757.56 | -19.2081542616 | 3943.95 | 3944.31 | 3169.68 | 0 | 0 | IX |
| 52 | -564.2 | -15.0429665733 | 3750.59 | 4019.01 | 3169.68 | 0 | 0 | IX |
| 156 | -1444.42 | -31.1915194102 | 4630.81 | 4928.81 | 3169.68 | 0 | 0 | IX |
| 260 | 3065.09 | 2526.86727123 | 121.3 | 4928.81 | 121.3 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3199.79 | -16.48 | -0.51 | 3216.27 | 3231.78 | 3187.26 | 0 |
| 1732037400 | 3216.27 | -12.46 | -0.39 | 3228.73 | 3234.32 | 3185.14 | 0 |
| 1731951000 | 3228.73 | 12.49 | 0.39 | 3216.2399 | 3228.73 | 3206.7399 | 0 |
| 1731691800 | 3216.2399 | -31.46 | -0.97 | 3247.7 | 3253.53 | 3216.2399 | 0 |
| 1731605400 | 3247.7 | 38.73 | 1.21 | 3208.9699 | 3267.85 | 3208.9699 | 0 |
| 1731519000 | 3208.9699 | -16.56 | -0.51 | 3225.53 | 3226.61 | 3190.87 | 0 |
| 1731432600 | 3225.53 | -45.68 | -1.40 | 3271.21 | 3271.21 | 3222.03 | 0 |
| 1731346200 | 3271.21 | 29.74 | 0.92 | 3241.4699 | 3282.12 | 3241.4699 | 0 |
| 1731087000 | 3241.4699 | -19.2 | -0.59 | 3260.67 | 3261.3 | 3236.3 | 0 |
| 1731000600 | 3260.67 | 55 | 1.72 | 3205.67 | 3272.29 | 3205.67 | 0 |
| 1730914200 | 3205.67 | -73.02 | -2.23 | 3278.69 | 3332.61 | 3195.86 | 0 |
| 1730827800 | 3278.69 | -11.11 | -0.34 | 3289.8 | 3300.9699 | 3272.71 | 0 |
| 1730741400 | 3289.8 | -41.81 | -1.25 | 3331.61 | 3334.13 | 3289.8 | 0 |
| 1730482200 | 3331.61 | 17.13 | 0.52 | 3314.48 | 3348.82 | 3309.64 | 0 |
| 1730395800 | 3314.48 | -110.88 | -3.24 | 3425.36 | 3425.36 | 3301.91 | 0 |
| 1730309400 | 3425.36 | -112.79 | -3.19 | 3538.15 | 3538.15 | 3425.36 | 0 |
| 1730223000 | 3538.15 | -32.96 | -0.92 | 3571.11 | 3578.77 | 3535.09 | 0 |
| 1730136600 | 3571.11 | 2.82 | 0.08 | 3568.29 | 3585.52 | 3557.13 | 0 |
| 1729873800 | 3568.29 | -13.66 | -0.38 | 3581.95 | 3581.95 | 3549.37 | 0 |
| 1729787400 | 3581.95 | 0.98 | 0.03 | 3580.97 | 3621.15 | 3579.2 | 0 |
| 1729701000 | 3580.97 | -10.31 | -0.29 | 3591.28 | 3632.72 | 3576.7 | 0 |
| 1729614600 | 3591.28 | -16.05 | -0.44 | 3607.33 | 3611.15 | 3577.05 | 0 |
| 1729528200 | 3607.33 | -34.36 | -0.94 | 3641.69 | 3659.86 | 3605.48 | 0 |
| 1729269000 | 3641.69 | 15.23 | 0.42 | 3626.46 | 3660.78 | 3620.36 | 0 |
| 1729182600 | 3626.46 | 70.48 | 1.98 | 3555.98 | 3634.83 | 3555.98 | 0 |
| 1729096200 | 3555.98 | -23.65 | -0.66 | 3579.63 | 3579.63 | 3534.32 | 0 |
| 1729009800 | 3579.63 | 30.46 | 0.86 | 3549.17 | 3596.23 | 3549.17 | 0 |
| 1728923400 | 3549.17 | 7.64 | 0.22 | 3541.53 | 3549.17 | 3519.55 | 0 |
| 1728664200 | 3541.53 | 19.39 | 0.55 | 3522.14 | 3543.75 | 3508.51 | 0 |
| 1728577800 | 3522.14 | -12.8 | -0.36 | 3534.94 | 3536.93 | 3504.24 | 0 |
| 1728491400 | 3534.94 | 21 | 0.60 | 3513.94 | 3542.56 | 3511.52 | 0 |
| 1728405000 | 3513.94 | -72.91 | -2.03 | 3586.85 | 3586.85 | 3503.35 | 0 |
| 1728318600 | 3586.85 | -16.88 | -0.47 | 3603.73 | 3617.34 | 3586.85 | 0 |
| 1728059400 | 3603.73 | -10.4 | -0.29 | 3614.13 | 3620.86 | 3579.3 | 0 |
| 1727973000 | 3614.13 | -23.85 | -0.66 | 3637.98 | 3637.98 | 3599.7 | 0 |
| 1727886600 | 3637.98 | 8.91 | 0.25 | 3629.07 | 3637.98 | 3612.91 | 0 |
| 1727800200 | 3629.07 | 5.25 | 0.14 | 3623.82 | 3673.55 | 3622.4 | 0 |
| 1727713800 | 3623.82 | -55.64 | -1.51 | 3679.46 | 3686.82 | 3622.59 | 0 |
| 1727454600 | 3679.46 | 65.74 | 1.82 | 3613.72 | 3681.41 | 3613.72 | 0 |
| 1727368200 | 3613.72 | 133.68 | 3.84 | 3480.04 | 3614.65 | 3479.59 | 0 |
| 1727281800 | 3480.04 | -52.43 | -1.48 | 3532.47 | 3532.47 | 3479.44 | 0 |
| 1727195400 | 3532.47 | 30.98 | 0.88 | 3501.49 | 3539.03 | 3501.49 | 0 |
| 1727109000 | 3501.49 | 21.13 | 0.61 | 3480.36 | 3501.82 | 3468.31 | 0 |
| 1726849800 | 3480.36 | -63.16 | -1.78 | 3543.52 | 3545.29 | 3479.22 | 0 |
| 1726763400 | 3543.52 | 64.28 | 1.85 | 3479.24 | 3554.94 | 3479.24 | 0 |
| 1726677000 | 3479.24 | -50.96 | -1.44 | 3530.2 | 3530.53 | 3474.12 | 0 |
| 1726590600 | 3530.2 | 21.85 | 0.62 | 3508.35 | 3553.81 | 3508.35 | 0 |
| 1726504200 | 3508.35 | -14.22 | -0.40 | 3522.57 | 3531.79 | 3505.45 | 0 |
| 1726245000 | 3522.57 | -34.73 | -0.98 | 3557.3 | 3590.18 | 3510.09 | 0 |
| 1726158600 | 3557.3 | 61.8 | 1.77 | 3495.5 | 3568.69 | 3495.5 | 0 |
| 1726072200 | 3495.5 | 16.36 | 0.47 | 3479.14 | 3506.3 | 3474.48 | 0 |
| 1725985800 | 3479.14 | -5.25 | -0.15 | 3484.39 | 3521.81 | 3468.32 | 0 |
| 1725899400 | 3484.39 | 50.45 | 1.47 | 3433.94 | 3485.72 | 3432.61 | 0 |
| 1725640200 | 3433.94 | -46.71 | -1.34 | 3480.65 | 3480.65 | 3433.04 | 0 |
| 1725553800 | 3480.65 | 7.89 | 0.23 | 3472.76 | 3489.2 | 3460.49 | 0 |
| 1725467400 | 3472.76 | -0.92 | -0.03 | 3473.68 | 3480.69 | 3442.22 | 0 |
| 1725381000 | 3473.68 | -10.97 | -0.31 | 3484.65 | 3501.75 | 3458.63 | 0 |
| 1725294600 | 3484.65 | 3.65 | 0.10 | 3481 | 3490.33 | 3464.12 | 0 |
| 1725035400 | 3481 | -23.14 | -0.66 | 3504.14 | 3519.46 | 3481 | 0 |
| 1724949000 | 3504.14 | 3.53 | 0.10 | 3500.61 | 3580.03 | 3475.73 | 0 |
| 1724862600 | 3500.61 | 2.76 | 0.08 | 3497.85 | 3510.86 | 3491 | 0 |
| 1724776200 | 3497.85 | 30.06 | 0.87 | 3474.88 | 3517.71 | 3474.88 | 0 |
| 1724430600 | 3467.79 | 25.28 | 0.73 | 3442.51 | 3477.88 | 3442.51 | 0 |
| 1724344200 | 3442.51 | 11.12 | 0.32 | 3431.39 | 3455.79 | 3423.24 | 0 |
| 1724257800 | 3431.39 | 54.49 | 1.61 | 3376.9 | 3436.08 | 3375.13 | 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
