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 | -3.2141 | -0.32006728573 | 1004.1951 | 1007.0664 | 988.97405 | 0 | 0 | FX |
| 4 | 4.38103 | 0.439597645182 | 996.59997 | 1010.9976 | 984.30379 | 0 | 0 | FX |
| 12 | 8.5535 | 0.861876560253 | 992.4275 | 1010.9976 | 965.80652 | 0 | 0 | FX |
| 26 | 1.81046 | 0.181196295079 | 999.17054 | 1020.4916 | 965.80652 | 0 | 0 | FX |
| 52 | 62.23776 | 6.62990233623 | 938.74324 | 1020.4916 | 936.72757 | 0 | 0 | FX |
| 156 | 58.28297 | 6.18257046745 | 942.69803 | 1063.7057 | 912.80279 | 0 | 0 | FX |
| 260 | 121.0721 | 13.759617615 | 879.9089 | 1063.7057 | 841.32791 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1001.0521 | 2.6 | 0.26 | 998.41996 | 1003.83 | 995.22153 | 0 |
| 1732060620 | 998.44857 | 6.41 | 0.65 | 993.25374 | 998.69189 | 991.38118 | 0 |
| 1731974220 | 992.04311 | 1.02 | 0.10 | 990.74662 | 996.73358 | 988.97405 | 0 |
| 1731887820 | 991.02451 | 1.31 | 0.13 | 989.71031 | 991.3272 | 989.71031 | 0 |
| 1731801420 | 989.71031 | 0 | 0.00 | 989.71031 | 989.71031 | 989.71031 | 0 |
| 1731715020 | 989.71031 | -8.51 | -0.85 | 998.74144 | 996.1315 | 989.53382 | 0 |
| 1731628620 | 998.21859 | -5.27 | -0.53 | 1004.1951 | 1007.0664 | 997.54112 | 0 |
| 1731542220 | 1003.4909 | -6.37 | -0.63 | 1009.8234 | 1009.1465 | 1000.1611 | 0 |
| 1731455820 | 1009.8597 | 3.21 | 0.32 | 1005.3406 | 1010.9976 | 1004.4214 | 0 |
| 1731369420 | 1006.6545 | 1.18 | 0.12 | 1005.2331 | 1007.2 | 1001.2395 | 0 |
| 1731283020 | 1005.4789 | 0.27 | 0.03 | 1005.2115 | 1006.4776 | 1004.724 | 0 |
| 1731196620 | 1005.2115 | 0 | 0.00 | 1005.2115 | 1005.2115 | 1005.2115 | 0 |
| 1731110220 | 1005.2115 | 9.7 | 0.97 | 995.41415 | 1006.5377 | 997.11165 | 0 |
| 1731023820 | 995.51105 | -9.33 | -0.93 | 1004.5992 | 1005.9913 | 994.64552 | 0 |
| 1730937420 | 1004.8442 | 6.93 | 0.69 | 994.07253 | 1009.3967 | 1000.84 | 0 |
| 1730851020 | 997.91364 | 8.05 | 0.81 | 988.34478 | 998.14463 | 990.90945 | 0 |
| 1730764620 | 989.86498 | -1.92 | -0.19 | 991.61299 | 991.28341 | 984.62318 | 0 |
| 1730678220 | 991.78399 | 3.52 | 0.36 | 988.26561 | 991.85881 | 988.26561 | 0 |
| 1730591820 | 988.26561 | 0 | 0.00 | 988.26561 | 988.26561 | 988.26561 | 0 |
| 1730505420 | 988.26561 | 2.3 | 0.23 | 985.87723 | 990.62286 | 984.30379 | 0 |
| 1730419020 | 985.96219 | -5.97 | -0.60 | 992.52682 | 993.13376 | 984.94168 | 0 |
| 1730332620 | 991.93617 | -3.16 | -0.32 | 995.38988 | 994.09863 | 987.94509 | 0 |
| 1730246220 | 995.09758 | -0.5 | -0.05 | 995.58688 | 999.75179 | 993.00633 | 0 |
| 1730159820 | 995.59763 | -3.72 | -0.37 | 999.41705 | 997.78603 | 993.74707 | 0 |
| 1730073420 | 999.31996 | -0.27 | -0.03 | 999.5897 | 1000.2016 | 999.21929 | 0 |
| 1729986960 | 999.5897 | 0 | 0.00 | 999.5897 | 999.5897 | 999.5897 | 0 |
| 1729900620 | 999.5897 | 5.6 | 0.56 | 994.26137 | 1004.5318 | 998.61076 | 0 |
| 1729814220 | 993.99105 | -2.06 | -0.21 | 996.59997 | 998.90021 | 993.83682 | 0 |
| 1729727820 | 996.05434 | -0.98 | -0.10 | 996.95335 | 1001.5141 | 995.72692 | 0 |
| 1729641420 | 997.0327 | 1.3 | 0.13 | 995.55481 | 998.97977 | 995.74915 | 0 |
| 1729555020 | 995.73514 | 3.15 | 0.32 | 992.7825 | 998.53985 | 992.0219 | 0 |
| 1729468620 | 992.58105 | 1.04 | 0.11 | 991.53665 | 992.76806 | 991.53665 | 0 |
| 1729382220 | 991.53665 | 0 | 0.00 | 991.53665 | 991.53665 | 991.53665 | 0 |
| 1729295820 | 991.53665 | -2.4 | -0.24 | 994.08601 | 995.17649 | 991.00566 | 0 |
| 1729209420 | 993.93295 | 2.08 | 0.21 | 992.93744 | 996.12731 | 992.11203 | 0 |
| 1729123020 | 991.85118 | 1.73 | 0.18 | 990.27611 | 992.68547 | 986.63041 | 0 |
| 1729036620 | 990.11657 | 5.9 | 0.60 | 984.28511 | 990.96176 | 982.63153 | 0 |
| 1728950220 | 984.21374 | 5.21 | 0.53 | 979.07968 | 986.60579 | 982.66492 | 0 |
| 1728863820 | 979.00621 | -0.79 | -0.08 | 979.79159 | 980.78866 | 978.81801 | 0 |
| 1728777420 | 979.79159 | 0 | 0.00 | 979.79159 | 979.79159 | 979.79159 | 0 |
| 1728691020 | 979.79159 | -2.23 | -0.23 | 982.58873 | 983.66043 | 978.62593 | 0 |
| 1728604620 | 982.01724 | 1.12 | 0.11 | 983.15147 | 985.11843 | 980.78227 | 0 |
| 1728518220 | 980.89295 | -2.18 | -0.22 | 980.65557 | 985.10624 | 980.54249 | 0 |
| 1728431820 | 983.0748 | -3.16 | -0.32 | 988.27925 | 990.52729 | 980.74894 | 0 |
| 1728345420 | 986.23826 | -5.58 | -0.56 | 991.75306 | 993.32955 | 985.85109 | 0 |
| 1728259020 | 991.82244 | 0.13 | 0.01 | 991.69458 | 992.6813 | 991.55593 | 0 |
| 1728172620 | 991.69458 | 0 | 0.00 | 991.69458 | 991.69458 | 991.69458 | 0 |
| 1728086220 | 991.69458 | 6.18 | 0.63 | 985.40644 | 997.48833 | 983.08523 | 0 |
| 1727999820 | 985.51195 | 4.38 | 0.45 | 980.6774 | 988.44515 | 982.81228 | 0 |
| 1727913420 | 981.13424 | -1.32 | -0.13 | 981.0328 | 982.38037 | 976.85428 | 0 |
| 1727827020 | 982.45302 | 9.2 | 0.94 | 973.40026 | 984.55964 | 973.20604 | 0 |
| 1727740620 | 973.25645 | 3.35 | 0.35 | 969.88471 | 975.98059 | 965.80652 | 0 |
| 1727654220 | 969.90288 | 1 | 0.10 | 968.90228 | 970.03201 | 968.90228 | 0 |
| 1727567760 | 968.90228 | 0 | 0.00 | 968.90228 | 968.90228 | 968.90228 | 0 |
| 1727481360 | 968.90228 | -6.21 | -0.64 | 975.11036 | 979.96805 | 968.49596 | 0 |
| 1727395020 | 975.11389 | -16.15 | -1.63 | 990.27354 | 987.79519 | 973.24973 | 0 |
| 1727308620 | 991.25968 | 3.39 | 0.34 | 987.77425 | 993.2004 | 989.00092 | 0 |
| 1727222220 | 987.86661 | 1.79 | 0.18 | 987.03919 | 989.32728 | 984.5653 | 0 |
| 1727135820 | 986.07518 | 5.11 | 0.52 | 982.50386 | 989.48167 | 983.65185 | 0 |
| 1727049420 | 980.96955 | 0 | 0.00 | 980.96955 | 980.96955 | 980.96955 | 0 |
| 1726963020 | 980.96955 | 0 | 0.00 | 980.96955 | 980.96955 | 980.96955 | 0 |
| 1726876620 | 980.96955 | 3.09 | 0.32 | 979.55166 | 985.215 | 980.00132 | 0 |
| 1726790220 | 977.88181 | 5.16 | 0.53 | 973.05758 | 983.16669 | 976.55404 | 0 |
| 1726703820 | 972.72516 | -1.22 | -0.13 | 973.32941 | 976.95304 | 968.30763 | 0 |
| 1726617420 | 973.94342 | 2.4 | 0.25 | 971.60069 | 976.16639 | 967.87145 | 0 |
| 1726531020 | 971.54108 | -8.32 | -0.85 | 979.83997 | 975.00276 | 969.3406 | 0 |
| 1726444620 | 979.86522 | 2.03 | 0.21 | 978.56801 | 979.93739 | 978.20109 | 0 |
| 1726358220 | 977.83988 | 0 | 0.00 | 977.83988 | 977.83988 | 977.83988 | 0 |
| 1726271820 | 977.83988 | -7.2 | -0.73 | 985.09441 | 980.24532 | 976.25213 | 0 |
| 1726185420 | 985.03636 | -1.71 | -0.17 | 986.71802 | 989.27133 | 981.11289 | 0 |
| 1726099020 | 986.74704 | -0.92 | -0.09 | 987.81052 | 987.83494 | 983.50207 | 0 |
| 1726012620 | 987.67187 | -2.31 | -0.23 | 990.85084 | 991.56656 | 985.66285 | 0 |
| 1725926220 | 989.97718 | 2.94 | 0.30 | 987.04228 | 993.5068 | 987.23776 | 0 |
| 1725839820 | 987.03874 | 1.24 | 0.13 | 985.79581 | 987.3554 | 985.79581 | 0 |
| 1725753420 | 985.79581 | 0 | 0.00 | 985.79581 | 985.79581 | 985.79581 | 0 |
| 1725667020 | 985.79581 | -1.86 | -0.19 | 988.35267 | 987.94458 | 982.76168 | 0 |
| 1725580620 | 987.65267 | -0.76 | -0.08 | 988.17833 | 990.29625 | 985.65399 | 0 |
| 1725494220 | 988.41568 | -1.81 | -0.18 | 991.44384 | 991.95106 | 985.04237 | 0 |
| 1725407820 | 990.22832 | -1.31 | -0.13 | 991.56168 | 993.04266 | 986.75591 | 0 |
| 1725321420 | 991.54331 | 0.13 | 0.01 | 991.39851 | 992.77274 | 989.37525 | 0 |
| 1725235020 | 991.40953 | 0.43 | 0.04 | 990.98351 | 992.49091 | 990.93946 | 0 |
| 1725148620 | 990.98351 | 0 | 0.00 | 990.98351 | 990.98351 | 990.98351 | 0 |
| 1725062220 | 990.98351 | 3.9 | 0.39 | 989.12777 | 992.59014 | 988.66172 | 0 |
| 1724975820 | 987.08615 | -5.32 | -0.54 | 992.4275 | 992.47087 | 985.64004 | 0 |
| 1724889420 | 992.40172 | 5.37 | 0.54 | 988.44416 | 994.765 | 989.41355 | 0 |
| 1724803020 | 987.03524 | 1.67 | 0.17 | 985.30268 | 990.52586 | 985.02862 | 0 |
| 1724716620 | 985.36932 | 4.71 | 0.48 | 980.73527 | 986.63177 | 979.41184 | 0 |
| 1724630220 | 980.65528 | 1.08 | 0.11 | 979.57191 | 981.24777 | 979.57191 | 0 |
| 1724543820 | 979.57191 | 0 | 0.00 | 979.57191 | 979.57191 | 979.57191 | 0 |
| 1724457420 | 979.57191 | -5.8 | -0.59 | 985.60386 | 986.4066 | 979.34893 | 0 |
| 1724371020 | 985.37237 | 1.1 | 0.11 | 982.84035 | 987.8159 | 981.96033 | 0 |
| 1724284620 | 984.26895 | 7.91 | 0.81 | 976.49775 | 984.70362 | 979.17684 | 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
