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 | 17.63 | 0.261183250494 | 6750.05 | 6811.07 | 6731.16 | 0 | 0 | IX |
| 4 | -136.55 | -1.97777304638 | 6904.23 | 6914.24 | 6731.16 | 0 | 0 | IX |
| 12 | -165.89 | -2.39256256157 | 6933.57 | 6985.12 | 6731.16 | 0 | 0 | IX |
| 26 | -59.06 | -0.865127425389 | 6826.74 | 7012.08 | 6580.07 | 0 | 0 | IX |
| 52 | 686.96 | 11.2973463669 | 6080.72 | 7012.08 | 6006.53 | 0 | 0 | IX |
| 156 | -679.58 | -9.12523532145 | 7447.26 | 7525.04 | 5644.7 | 0 | 0 | IX |
| 260 | 1215.42 | 21.8905454716 | 5552.26 | 7657.93 | 3613.64 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 6744.11 | -33.55 | -0.50 | 6777.66 | 6778.36 | 6734.22 | 0 |
| 1732037400 | 6777.66 | -16.7 | -0.25 | 6794.36 | 6807.48 | 6768.03 | 0 |
| 1731951000 | 6794.36 | 2.72 | 0.04 | 6791.64 | 6800.93 | 6771.16 | 0 |
| 1731691800 | 6791.64 | -17.58 | -0.26 | 6809.22 | 6811.07 | 6791.09 | 0 |
| 1731605400 | 6809.22 | 59.17 | 0.88 | 6750.05 | 6809.22 | 6733.17 | 0 |
| 1731519000 | 6750.05 | -34.04 | -0.50 | 6784.09 | 6792.02 | 6750.05 | 0 |
| 1731432600 | 6784.09 | -75.54 | -1.10 | 6859.63 | 6859.63 | 6784.09 | 0 |
| 1731346200 | 6859.63 | 37.37 | 0.55 | 6822.26 | 6865.32 | 6822.26 | 0 |
| 1731087000 | 6822.26 | -46.38 | -0.68 | 6868.64 | 6870.04 | 6822.26 | 0 |
| 1731000600 | 6868.64 | 8.56 | 0.12 | 6860.08 | 6875.98 | 6854.36 | 0 |
| 1730914200 | 6860.08 | 18.38 | 0.27 | 6841.7 | 6907.27 | 6841.7 | 0 |
| 1730827800 | 6841.7 | 0.43 | 0.01 | 6841.27 | 6855.07 | 6841.27 | 0 |
| 1730741400 | 6841.27 | -1.02 | -0.01 | 6842.29 | 6860.79 | 6841.27 | 0 |
| 1730482200 | 6842.29 | 6.03 | 0.09 | 6836.26 | 6857.56 | 6826.21 | 0 |
| 1730395800 | 6836.26 | -53.39 | -0.77 | 6889.65 | 6889.65 | 6826.33 | 0 |
| 1730309400 | 6889.65 | 49.4 | 0.72 | 6840.25 | 6911.19 | 6820.98 | 0 |
| 1730223000 | 6840.25 | -41.49 | -0.60 | 6881.74 | 6898.68 | 6840.25 | 0 |
| 1730136600 | 6881.74 | -21.88 | -0.32 | 6903.62 | 6913.85 | 6881.74 | 0 |
| 1729873800 | 6903.62 | 7.92 | 0.11 | 6895.7 | 6907.94 | 6890.51 | 0 |
| 1729787400 | 6895.7 | -8.53 | -0.12 | 6904.23 | 6914.24 | 6895.7 | 0 |
| 1729701000 | 6904.23 | 13.81 | 0.20 | 6890.42 | 6904.23 | 6882.95 | 0 |
| 1729614600 | 6890.42 | -13.31 | -0.19 | 6903.73 | 6912.57 | 6885.09 | 0 |
| 1729528200 | 6903.73 | -58.68 | -0.84 | 6962.41 | 6978.44 | 6903.73 | 0 |
| 1729269000 | 6962.41 | 0.26 | 0.00 | 6962.15 | 6985.12 | 6954.41 | 0 |
| 1729182600 | 6962.15 | 10.02 | 0.14 | 6952.13 | 6966.08 | 6932.92 | 0 |
| 1729096200 | 6952.13 | 27.71 | 0.40 | 6924.42 | 6955.59 | 6924.42 | 0 |
| 1729009800 | 6924.42 | -16.41 | -0.24 | 6940.83 | 6943.99 | 6924.28 | 0 |
| 1728923400 | 6940.83 | 11.54 | 0.17 | 6929.29 | 6945.86 | 6917.96 | 0 |
| 1728664200 | 6929.29 | -1.34 | -0.02 | 6930.63 | 6938.75 | 6920.49 | 0 |
| 1728577800 | 6930.63 | -1.95 | -0.03 | 6932.58 | 6944.97 | 6916.95 | 0 |
| 1728491400 | 6932.58 | 13.92 | 0.20 | 6918.66 | 6934.11 | 6911.85 | 0 |
| 1728405000 | 6918.66 | -40.79 | -0.59 | 6959.45 | 6959.45 | 6912.24 | 0 |
| 1728318600 | 6959.45 | -10.56 | -0.15 | 6970.01 | 6977.95 | 6959.45 | 0 |
| 1728059400 | 6970.01 | 29.74 | 0.43 | 6940.27 | 6975.79 | 6940.27 | 0 |
| 1727973000 | 6940.27 | 11.92 | 0.17 | 6928.35 | 6947.18 | 6928.35 | 0 |
| 1727886600 | 6928.35 | 1.4 | 0.02 | 6926.95 | 6939.78 | 6921.41 | 0 |
| 1727800200 | 6926.95 | -14.13 | -0.20 | 6941.08 | 6964.93 | 6926.95 | 0 |
| 1727713800 | 6941.08 | -17.21 | -0.25 | 6958.29 | 6967.79 | 6941.08 | 0 |
| 1727454600 | 6958.29 | 47.76 | 0.69 | 6910.53 | 6970.9 | 6910.53 | 0 |
| 1727368200 | 6910.53 | 34.06 | 0.50 | 6876.47 | 6936.78 | 6876.47 | 0 |
| 1727281800 | 6876.47 | -17.43 | -0.25 | 6893.9 | 6932.23 | 6876.47 | 0 |
| 1727195400 | 6893.9 | -8.57 | -0.12 | 6902.47 | 6910.22 | 6876.97 | 0 |
| 1727109000 | 6902.47 | -16.7 | -0.24 | 6919.17 | 6919.81 | 6902.47 | 0 |
| 1726849800 | 6919.17 | -16.55 | -0.24 | 6935.72 | 6935.72 | 6897.58 | 0 |
| 1726763400 | 6935.72 | 57.86 | 0.84 | 6877.86 | 6935.72 | 6877.86 | 0 |
| 1726677000 | 6877.86 | -19.46 | -0.28 | 6897.32 | 6897.32 | 6877.86 | 0 |
| 1726590600 | 6897.32 | 7.42 | 0.11 | 6889.9 | 6904.22 | 6888.03 | 0 |
| 1726504200 | 6889.9 | -0.84 | -0.01 | 6890.74 | 6890.74 | 6867.26 | 0 |
| 1726245000 | 6890.74 | 40.34 | 0.59 | 6850.4 | 6890.74 | 6850.4 | 0 |
| 1726158600 | 6850.4 | 50.05 | 0.74 | 6800.35 | 6854.45 | 6800.35 | 0 |
| 1726072200 | 6800.35 | -35.52 | -0.52 | 6835.87 | 6838.34 | 6795.28 | 0 |
| 1725985800 | 6835.87 | -13.3 | -0.19 | 6849.17 | 6851.44 | 6830.76 | 0 |
| 1725899400 | 6849.17 | 30.01 | 0.44 | 6819.16 | 6850.71 | 6816.93 | 0 |
| 1725640200 | 6819.16 | -46.25 | -0.67 | 6865.41 | 6865.41 | 6816.48 | 0 |
| 1725553800 | 6865.41 | -4.53 | -0.07 | 6869.94 | 6904.68 | 6865.41 | 0 |
| 1725467400 | 6869.94 | -19.49 | -0.28 | 6889.43 | 6889.43 | 6836.3 | 0 |
| 1725381000 | 6889.43 | -46.49 | -0.67 | 6935.92 | 6949.44 | 6889.14 | 0 |
| 1725294600 | 6935.92 | -19.34 | -0.28 | 6955.26 | 6956.25 | 6935.92 | 0 |
| 1725035400 | 6955.26 | 11.62 | 0.17 | 6943.64 | 6965.98 | 6943.64 | 0 |
| 1724949000 | 6943.64 | 10.07 | 0.15 | 6933.57 | 6949.04 | 6933.57 | 0 |
| 1724862600 | 6933.57 | -31.15 | -0.45 | 6964.72 | 6967.24 | 6933.57 | 0 |
| 1724776200 | 6964.72 | 7.01 | 0.10 | 6957.71 | 6974.96 | 6957.71 | 0 |
| 1724430600 | 6957.71 | 27.73 | 0.40 | 6929.98 | 6957.71 | 6929.98 | 0 |
| 1724344200 | 6929.98 | -12.1 | -0.17 | 6942.08 | 6960.18 | 6929.98 | 0 |
| 1724257800 | 6942.08 | 15.4 | 0.22 | 6926.68 | 6942.72 | 6926.68 | 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
