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 | 90.569 | 0.881373435732 | 10275.894 | 10395.048 | 10216.393 | 0 | 0 | FX |
| 4 | 7.73 | 0.0746230258083 | 10358.733 | 10507.366 | 10216.393 | 0 | 0 | FX |
| 12 | -148.913 | -1.41614527146 | 10515.376 | 10702.615 | 10213.597 | 0 | 0 | FX |
| 26 | -255.196 | -2.40260019645 | 10621.659 | 11014.517 | 10213.597 | 0 | 0 | FX |
| 52 | 122.744 | 1.19823669509 | 10243.719 | 11014.517 | 9937.9866 | 0 | 0 | FX |
| 156 | 41.708 | 0.403961159369 | 10324.755 | 11244.294 | 9483.2279 | 0 | 0 | FX |
| 260 | 809.3465 | 8.46852186012 | 9557.1165 | 11822.552 | 925.95855 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732319820 | 10366.463 | -2.89 | -0.03 | 10365.074 | 10382.24 | 10294.25 | 0 |
| 1732233420 | 10369.35 | -9.58 | -0.09 | 10378.217 | 10395.048 | 10328.656 | 0 |
| 1732147020 | 10378.926 | 11.31 | 0.11 | 10372.534 | 10382.968 | 10279.354 | 0 |
| 1732060620 | 10367.62 | 58.35 | 0.57 | 10306.023 | 10369.624 | 10232.265 | 0 |
| 1731974220 | 10309.27 | 33.38 | 0.32 | 10253.309 | 10317.498 | 10216.393 | 0 |
| 1731887820 | 10275.894 | 0 | 0.00 | 10275.894 | 10275.894 | 10275.894 | 0 |
| 1731801420 | 10275.894 | 0 | 0.00 | 10275.894 | 10275.894 | 10275.894 | 0 |
| 1731715020 | 10275.894 | -42.1 | -0.41 | 10310.752 | 10328.612 | 10243 | 0 |
| 1731628620 | 10317.997 | 16.35 | 0.16 | 10304.026 | 10339.955 | 10263.538 | 0 |
| 1731542220 | 10301.646 | -31.35 | -0.30 | 10331.883 | 10507.366 | 10234.819 | 0 |
| 1731455820 | 10332.991 | -40.17 | -0.39 | 10375.682 | 10360.426 | 10288.144 | 0 |
| 1731369420 | 10373.165 | 67.3 | 0.65 | 10331.3 | 10425.135 | 10312.746 | 0 |
| 1731283020 | 10305.862 | 0 | 0.00 | 10305.862 | 10305.862 | 10305.862 | 0 |
| 1731196620 | 10305.862 | 0 | 0.00 | 10305.862 | 10305.862 | 10305.862 | 0 |
| 1731110220 | 10305.862 | -87.04 | -0.84 | 10395.733 | 10443.275 | 10283.998 | 0 |
| 1731023820 | 10392.906 | -6.05 | -0.06 | 10394.282 | 10458.326 | 10362.109 | 0 |
| 1730937420 | 10398.952 | -44.85 | -0.43 | 10434.023 | 10452.213 | 10344.334 | 0 |
| 1730851020 | 10443.799 | 42.19 | 0.41 | 10400.87 | 10469.972 | 10394.428 | 0 |
| 1730764620 | 10401.606 | -1.43 | -0.01 | 10444.49 | 10427.797 | 10371.553 | 0 |
| 1730678220 | 10403.033 | 0 | 0.00 | 10403.033 | 10403.033 | 10403.033 | 0 |
| 1730591820 | 10403.033 | 0 | 0.00 | 10403.033 | 10403.033 | 10403.033 | 0 |
| 1730505420 | 10403.033 | 60.32 | 0.58 | 10340.278 | 10463.639 | 10307.181 | 0 |
| 1730419020 | 10342.715 | 20.57 | 0.20 | 10320.386 | 10351.88 | 10291.698 | 0 |
| 1730332620 | 10322.146 | -25.2 | -0.24 | 10347.349 | 10366.77 | 10284.448 | 0 |
| 1730246220 | 10347.349 | -20.49 | -0.20 | 10369.068 | 10383.456 | 10309.542 | 0 |
| 1730159820 | 10367.836 | 9.1 | 0.09 | 10330.865 | 10406.141 | 10345.601 | 0 |
| 1730073420 | 10358.733 | 0 | 0.00 | 10358.733 | 10358.733 | 10358.733 | 0 |
| 1729986960 | 10358.733 | 0 | 0.00 | 10358.733 | 10358.733 | 10358.733 | 0 |
| 1729900620 | 10358.733 | -14.2 | -0.14 | 10374.029 | 10425.16 | 10344.667 | 0 |
| 1729814220 | 10372.929 | -23.14 | -0.22 | 10395.155 | 10406.825 | 10337.068 | 0 |
| 1729727820 | 10396.072 | -24.93 | -0.24 | 10418.288 | 10437.051 | 10359.884 | 0 |
| 1729641420 | 10421.003 | 66.66 | 0.64 | 10354.678 | 10426.593 | 10345.315 | 0 |
| 1729555020 | 10354.348 | -31.69 | -0.31 | 10386.036 | 10404.362 | 10295.746 | 0 |
| 1729468620 | 10386.036 | 6.52 | 0.06 | 10379.515 | 10386.036 | 10379.515 | 0 |
| 1729382220 | 10379.515 | 0 | 0.00 | 10379.515 | 10379.515 | 10379.515 | 0 |
| 1729295820 | 10379.515 | -15.98 | -0.15 | 10397.493 | 10418.678 | 10360.775 | 0 |
| 1729209420 | 10395.493 | 10.4 | 0.10 | 10390.216 | 10424.754 | 10342.21 | 0 |
| 1729123020 | 10385.09 | -35.53 | -0.34 | 10408.92 | 10424.418 | 10336.949 | 0 |
| 1729036620 | 10420.619 | -56.36 | -0.54 | 10478.493 | 10488.355 | 10411.075 | 0 |
| 1728950220 | 10476.981 | -1.58 | -0.02 | 10478.565 | 10508.29 | 10450.722 | 0 |
| 1728863820 | 10478.565 | -32.27 | -0.31 | 10510.832 | 10510.832 | 10478.565 | 0 |
| 1728777420 | 10510.832 | 0 | 0.00 | 10510.832 | 10510.832 | 10510.832 | 0 |
| 1728691020 | 10510.832 | -62.1 | -0.59 | 10577.79 | 10568 | 10478.222 | 0 |
| 1728604620 | 10572.927 | 21.28 | 0.20 | 10549.156 | 10588.092 | 10505.855 | 0 |
| 1728518220 | 10551.648 | -24.04 | -0.23 | 10575.189 | 10555.157 | 10482.5 | 0 |
| 1728431820 | 10575.69 | -65.53 | -0.62 | 10640.745 | 10652.215 | 10517.614 | 0 |
| 1728345420 | 10641.218 | -5.46 | -0.05 | 10690.16 | 10701.783 | 10604.01 | 0 |
| 1728259020 | 10646.682 | 0 | 0.00 | 10646.682 | 10646.682 | 10646.682 | 0 |
| 1728172620 | 10646.682 | 0 | 0.00 | 10646.682 | 10646.682 | 10646.682 | 0 |
| 1728086220 | 10646.682 | 45.1 | 0.43 | 10601.014 | 10702.615 | 10586.258 | 0 |
| 1727999820 | 10601.579 | 46.95 | 0.44 | 10536.03 | 10617.545 | 10450.74 | 0 |
| 1727913420 | 10554.632 | 42.22 | 0.40 | 10509.852 | 10556.475 | 10489.665 | 0 |
| 1727827020 | 10512.411 | -2.83 | -0.03 | 10514.412 | 10537.944 | 10461.779 | 0 |
| 1727740620 | 10515.245 | 53.19 | 0.51 | 10462.059 | 10545.672 | 10468.174 | 0 |
| 1727654220 | 10462.059 | 23.24 | 0.22 | 10438.817 | 10462.059 | 10438.817 | 0 |
| 1727567760 | 10438.817 | 0 | 0.00 | 10438.817 | 10438.817 | 10438.817 | 0 |
| 1727481360 | 10438.817 | 8.46 | 0.08 | 10430.201 | 10531.493 | 10392.051 | 0 |
| 1727395020 | 10430.352 | 46.89 | 0.45 | 10380.907 | 10446.597 | 10375.157 | 0 |
| 1727308620 | 10383.461 | -70.98 | -0.68 | 10455.539 | 10405.876 | 10352.56 | 0 |
| 1727222220 | 10454.444 | 67.66 | 0.65 | 10384.121 | 10501.89 | 10341.275 | 0 |
| 1727135820 | 10386.788 | 65.18 | 0.63 | 10321.607 | 10439.326 | 10289.895 | 0 |
| 1727049420 | 10321.607 | 3.46 | 0.03 | 10318.151 | 10321.607 | 10318.151 | 0 |
| 1726963020 | 10318.151 | 0 | 0.00 | 10318.151 | 10318.151 | 10318.151 | 0 |
| 1726876620 | 10318.151 | -32.92 | -0.32 | 10351.98 | 10425.75 | 10274.345 | 0 |
| 1726790220 | 10351.067 | -11.1 | -0.11 | 10367.95 | 10410.495 | 10327.28 | 0 |
| 1726703820 | 10362.162 | -18.86 | -0.18 | 10390.596 | 10413.335 | 10317.528 | 0 |
| 1726617420 | 10381.021 | -11.09 | -0.11 | 10393.823 | 10403.964 | 10335.974 | 0 |
| 1726531020 | 10392.112 | 58.97 | 0.57 | 10333.143 | 10395.567 | 10327.714 | 0 |
| 1726444620 | 10333.143 | 0.4 | 0.00 | 10332.743 | 10333.143 | 10332.743 | 0 |
| 1726358220 | 10332.743 | 0 | 0.00 | 10332.743 | 10332.743 | 10332.743 | 0 |
| 1726271820 | 10332.743 | -51.12 | -0.49 | 10382.912 | 10378.519 | 10267.305 | 0 |
| 1726185420 | 10383.858 | 76.52 | 0.74 | 10309.103 | 10386.019 | 10267.17 | 0 |
| 1726099020 | 10307.338 | 4.06 | 0.04 | 10310.129 | 10315.046 | 10213.597 | 0 |
| 1726012620 | 10303.281 | -2.41 | -0.02 | 10307.357 | 10323.355 | 10263.46 | 0 |
| 1725926220 | 10305.688 | 23.14 | 0.23 | 10282.549 | 10354.595 | 10276.51 | 0 |
| 1725839820 | 10282.549 | -26.82 | -0.26 | 10309.372 | 10309.372 | 10282.549 | 0 |
| 1725753420 | 10309.372 | 0 | 0.00 | 10309.372 | 10309.372 | 10309.372 | 0 |
| 1725667020 | 10309.372 | -84.86 | -0.82 | 10395.178 | 10420.819 | 10269.181 | 0 |
| 1725580620 | 10394.232 | 12.59 | 0.12 | 10380.417 | 10408.249 | 10337.412 | 0 |
| 1725494220 | 10381.639 | -61.24 | -0.59 | 10444.248 | 10498.645 | 10360.917 | 0 |
| 1725407820 | 10442.88 | -116.55 | -1.10 | 10558.188 | 10534.19 | 10379.797 | 0 |
| 1725321420 | 10559.432 | 52.67 | 0.50 | 10515.376 | 10569.462 | 10498.29 | 0 |
| 1725235020 | 10506.76 | 0 | 0.00 | 10506.76 | 10506.76 | 10506.76 | 0 |
| 1725148620 | 10506.76 | 0 | 0.00 | 10506.76 | 10506.76 | 10506.76 | 0 |
| 1725062220 | 10506.76 | -4.56 | -0.04 | 10508.995 | 10573.886 | 10483.019 | 0 |
| 1724975820 | 10511.315 | 31.13 | 0.30 | 10479.567 | 10631.989 | 10262.669 | 0 |
| 1724889420 | 10480.185 | -28.79 | -0.27 | 10506.958 | 10523.032 | 10435.998 | 0 |
| 1724803020 | 10508.971 | 22.02 | 0.21 | 10486.635 | 10551.442 | 10417.655 | 0 |
| 1724716620 | 10486.95 | 18.76 | 0.18 | 10442.056 | 10510.197 | 10440.459 | 0 |
| 1724630220 | 10468.194 | 0 | 0.00 | 10468.194 | 10468.194 | 10468.194 | 0 |
| 1724543820 | 10468.194 | 0 | 0.00 | 10468.194 | 10468.194 | 10468.194 | 0 |
| 1724457420 | 10468.194 | -98.84 | -0.94 | 10563.25 | 10527.068 | 10383.389 | 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
