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 | -8.068 | -0.36812235606 | 2191.6626 | 2200.9755 | 2182.0897 | 0 | 0 | FX |
| 4 | -25.2434 | -1.14283618808 | 2208.838 | 2230.3794 | 2169.4762 | 0 | 0 | FX |
| 12 | -1.6707 | -0.076452959739 | 2185.2653 | 2230.3794 | 2138.4645 | 0 | 0 | FX |
| 26 | -23.2654 | -1.0542308982 | 2206.86 | 2287.3434 | 2138.4645 | 0 | 0 | FX |
| 52 | 6.5646 | 0.301539253019 | 2177.03 | 2287.3434 | 1097.825 | 0 | 0 | FX |
| 156 | -50.4054 | -2.25628469114 | 2234 | 2488 | 22.58 | 0 | 0 | FX |
| 260 | 170.5946 | 8.47464480874 | 2013 | 2488 | 22.58 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 2196.9322 | 6.41 | 0.29 | 2188.4123 | 2197.2283 | 2185.8305 | 0 |
| 1732579020 | 2190.5236 | -4.51 | -0.21 | 2200.2619 | 2195.6505 | 2184.966 | 0 |
| 1732492620 | 2195.0349 | 0 | 0.00 | 2195.0349 | 2195.0349 | 2195.0349 | 0 |
| 1732406220 | 2195.0349 | 0 | 0.00 | 2195.0349 | 2195.0349 | 2195.0349 | 0 |
| 1732319820 | 2195.0349 | 0.34 | 0.02 | 2194.7637 | 2200.58 | 2187.683 | 0 |
| 1732233420 | 2194.6926 | -3.77 | -0.17 | 2198.4985 | 2200.9755 | 2187.7993 | 0 |
| 1732147020 | 2198.4606 | 6.91 | 0.32 | 2191.6626 | 2198.9343 | 2183.5949 | 0 |
| 1732060620 | 2191.546 | -0.48 | -0.02 | 2191.6967 | 2207.6247 | 2184.0898 | 0 |
| 1731974220 | 2192.0273 | -3.96 | -0.18 | 2196.216 | 2195.84 | 2183.2697 | 0 |
| 1731887820 | 2195.9839 | -1.24 | -0.06 | 2197.2251 | 2197.2251 | 2195.2987 | 0 |
| 1731801420 | 2197.2251 | 0 | 0.00 | 2197.2251 | 2197.2251 | 2196.2235 | 0 |
| 1731715020 | 2197.2251 | -6.73 | -0.31 | 2202.8281 | 2205.4285 | 2189.6113 | 0 |
| 1731628620 | 2203.9519 | 12.96 | 0.59 | 2190.9617 | 2204.2315 | 2181.16 | 0 |
| 1731542220 | 2190.995 | 6.18 | 0.28 | 2184.4821 | 2191.288 | 2176.084 | 0 |
| 1731455820 | 2184.8198 | 1.58 | 0.07 | 2182.6587 | 2185.8654 | 2172.4645 | 0 |
| 1731369420 | 2183.2371 | 9.07 | 0.42 | 2174.2316 | 2186.75 | 2173.3635 | 0 |
| 1731283020 | 2174.1652 | 0.87 | 0.04 | 2173.2489 | 2175.1819 | 2173.1598 | 0 |
| 1731196620 | 2173.2941 | 0 | 0.00 | 2173.2941 | 2173.2941 | 2173.2941 | 0 |
| 1731110220 | 2173.2941 | -1.96 | -0.09 | 2175.8188 | 2197.125 | 2169.4762 | 0 |
| 1731023820 | 2175.2588 | -23.24 | -1.06 | 2198.392 | 2207.82 | 2174.3738 | 0 |
| 1730937420 | 2198.4989 | -17.97 | -0.81 | 2215.4969 | 2217.83 | 2192.3507 | 0 |
| 1730851020 | 2216.4654 | -4.96 | -0.22 | 2221.8511 | 2220.8882 | 2208.244 | 0 |
| 1730764620 | 2221.4223 | -7.22 | -0.32 | 2229.081 | 2222.7693 | 2204.605 | 0 |
| 1730678220 | 2228.6468 | 8.71 | 0.39 | 2219.9344 | 2229.2895 | 2219.9344 | 0 |
| 1730591820 | 2219.9344 | -0.27 | -0.01 | 2220.205 | 2220.205 | 2219.9344 | 0 |
| 1730505420 | 2220.205 | 12.1 | 0.55 | 2208.0784 | 2230.3793 | 2203.3 | 0 |
| 1730419020 | 2208.1017 | 4.21 | 0.19 | 2203.6536 | 2210.9224 | 2200.3422 | 0 |
| 1730332620 | 2203.8938 | -5.09 | -0.23 | 2208.838 | 2203.9564 | 2191.4746 | 0 |
| 1730246220 | 2208.9833 | 3.89 | 0.18 | 2205.1104 | 2208.9833 | 2201.2244 | 0 |
| 1730159820 | 2205.0886 | 6.55 | 0.30 | 2198.5664 | 2206.491 | 2190.78 | 0 |
| 1730073420 | 2198.5341 | -3.64 | -0.17 | 2202.1782 | 2202.7339 | 2198.0497 | 0 |
| 1729986960 | 2202.1782 | 0 | 0.00 | 2202.1782 | 2202.1782 | 2202.1782 | 0 |
| 1729900620 | 2202.1782 | 7.78 | 0.35 | 2194.7575 | 2204.1247 | 2188.9418 | 0 |
| 1729814220 | 2194.401 | -1.8 | -0.08 | 2196.0746 | 2195.1133 | 2183.5546 | 0 |
| 1729727820 | 2196.2019 | 11.24 | 0.51 | 2184.9661 | 2198.8472 | 2181.455 | 0 |
| 1729641420 | 2184.9645 | 4.89 | 0.22 | 2180.0728 | 2185.8436 | 2169.385 | 0 |
| 1729555020 | 2180.0735 | 5.63 | 0.26 | 2174.4751 | 2181.5628 | 2172.45 | 0 |
| 1729468620 | 2174.4476 | 1.02 | 0.05 | 2173.4305 | 2174.472 | 2173.0031 | 0 |
| 1729382220 | 2173.4305 | -0.24 | -0.01 | 2173.6687 | 2173.6687 | 2173.4305 | 0 |
| 1729295820 | 2173.6687 | -1.56 | -0.07 | 2175.0963 | 2180.0387 | 2168.7617 | 0 |
| 1729209420 | 2175.2258 | -9.94 | -0.45 | 2185.371 | 2179.745 | 2169.5093 | 0 |
| 1729123020 | 2185.1642 | 1.68 | 0.08 | 2183.1369 | 2185.3281 | 2174.5682 | 0 |
| 1729036620 | 2183.484 | -12.83 | -0.58 | 2196.3382 | 2198.505 | 2176.7877 | 0 |
| 1728950220 | 2196.3148 | 1.16 | 0.05 | 2195.7084 | 2206.75 | 2192.3658 | 0 |
| 1728863820 | 2195.1542 | -7.08 | -0.32 | 2202.2363 | 2202.2363 | 2195.1542 | 0 |
| 1728777420 | 2202.2363 | 0 | 0.00 | 2202.2363 | 2202.2363 | 2202.2363 | 0 |
| 1728691020 | 2202.2363 | -12.58 | -0.57 | 2214.6915 | 2210.705 | 2198.4569 | 0 |
| 1728604620 | 2214.8212 | -0.36 | -0.02 | 2215.2365 | 2218.3329 | 2207.795 | 0 |
| 1728518220 | 2215.1818 | -3.41 | -0.15 | 2218.7502 | 2223.61 | 2204.5401 | 0 |
| 1728431820 | 2218.5902 | -9.14 | -0.41 | 2228.8761 | 2222.5608 | 2213.2948 | 0 |
| 1728345420 | 2227.7315 | 20.54 | 0.93 | 2207.2878 | 2229.978 | 2194.915 | 0 |
| 1728259020 | 2207.1899 | -0.44 | -0.02 | 2207.6329 | 2208.0794 | 2206.6537 | 0 |
| 1728172620 | 2207.6329 | 0 | 0.00 | 2207.6329 | 2207.6329 | 2207.6329 | 0 |
| 1728086220 | 2207.6329 | 11.98 | 0.55 | 2195.2826 | 2217.9982 | 2186.15 | 0 |
| 1727999820 | 2195.6559 | 17.99 | 0.83 | 2174.9373 | 2199.4059 | 2171.52 | 0 |
| 1727913420 | 2177.661 | 4.45 | 0.20 | 2172.6878 | 2178.846 | 2164.1 | 0 |
| 1727827020 | 2173.2112 | 4.23 | 0.19 | 2169.1519 | 2174.0645 | 2161.9808 | 0 |
| 1727740620 | 2168.9823 | 1.11 | 0.05 | 2167.6197 | 2171.5284 | 2160.8537 | 0 |
| 1727654220 | 2167.8729 | 1.25 | 0.06 | 2166.6263 | 2167.8729 | 2166.3966 | 0 |
| 1727567760 | 2166.6263 | 0 | 0.00 | 2166.6263 | 2166.6263 | 2166.6263 | 0 |
| 1727481360 | 2166.6263 | -1.83 | -0.08 | 2168.3548 | 2170.5533 | 2153 | 0 |
| 1727395020 | 2168.4558 | 4.93 | 0.23 | 2163.7662 | 2171.0937 | 2150.61 | 0 |
| 1727308620 | 2163.5288 | 1 | 0.05 | 2162.418 | 2164.3796 | 2149.3795 | 0 |
| 1727222220 | 2162.5314 | 10 | 0.46 | 2152.7555 | 2162.5314 | 2151.395 | 0 |
| 1727135820 | 2152.5274 | 0.12 | 0.01 | 2151.9249 | 2159.2927 | 2141.235 | 0 |
| 1727049420 | 2152.4107 | -0.65 | -0.03 | 2153.0639 | 2153.0639 | 2151.9371 | 0 |
| 1726963020 | 2153.0639 | 0 | 0.00 | 2153.0639 | 2153.0639 | 2153.0639 | 0 |
| 1726876620 | 2153.0639 | 3.45 | 0.16 | 2149.683 | 2161.78 | 2138.4645 | 0 |
| 1726790220 | 2149.6116 | -9.56 | -0.44 | 2158.6291 | 2164.38 | 2144.013 | 0 |
| 1726703820 | 2159.1746 | -0.47 | -0.02 | 2162.3022 | 2165.3293 | 2144.2504 | 0 |
| 1726617420 | 2159.6421 | -9.25 | -0.43 | 2168.7215 | 2170.135 | 2156.5703 | 0 |
| 1726531020 | 2168.8884 | -0.11 | -0.01 | 2168.8155 | 2171.8582 | 2163.0302 | 0 |
| 1726444620 | 2169.0018 | -1.94 | -0.09 | 2170.3068 | 2171.6218 | 2168.7354 | 0 |
| 1726358220 | 2170.9396 | 0 | 0.00 | 2170.9396 | 2170.9396 | 2170.9396 | 0 |
| 1726271820 | 2170.9396 | 1.56 | 0.07 | 2169.3107 | 2172.823 | 2162.805 | 0 |
| 1726185420 | 2169.3801 | 2.33 | 0.11 | 2167.0653 | 2169.5291 | 2162.0567 | 0 |
| 1726099020 | 2167.0512 | -3.79 | -0.17 | 2172.0072 | 2168.4508 | 2161.2563 | 0 |
| 1726012620 | 2170.8372 | -2.91 | -0.13 | 2173.9554 | 2173.1432 | 2166.5212 | 0 |
| 1725926220 | 2173.7444 | 3.32 | 0.15 | 2169.963 | 2177.6281 | 2169.5247 | 0 |
| 1725839820 | 2170.4199 | -8.58 | -0.39 | 2178.9958 | 2181.6651 | 2170.2396 | 0 |
| 1725753420 | 2178.9958 | 0 | 0.00 | 2178.9958 | 2178.9958 | 2178.9958 | 0 |
| 1725667020 | 2178.9958 | 3.15 | 0.14 | 2175.8183 | 2183.9217 | 2167.3218 | 0 |
| 1725580620 | 2175.8449 | 0.4 | 0.02 | 2175.1597 | 2177.7943 | 2166.5455 | 0 |
| 1725494220 | 2175.4482 | -9.7 | -0.44 | 2185.2653 | 2185.28 | 2169.4015 | 0 |
| 1725407820 | 2185.1511 | -0.82 | -0.04 | 2185.8149 | 2188.0733 | 2173.6454 | 0 |
| 1725321420 | 2185.9699 | -4.47 | -0.20 | 2188.2282 | 2189.6783 | 2181.6633 | 0 |
| 1725235020 | 2190.4385 | 0 | 0.00 | 2190.4385 | 2190.4385 | 2190.4385 | 0 |
| 1725148620 | 2190.4385 | 0 | 0.00 | 2190.4385 | 2190.4385 | 2190.4385 | 0 |
| 1725062220 | 2190.4385 | 9.39 | 0.43 | 2181.4541 | 2192.4359 | 2167.66 | 0 |
| 1724975820 | 2181.0526 | 14.53 | 0.67 | 2166.5381 | 2181.648 | 2158.3512 | 0 |
| 1724889420 | 2166.5198 | -7.1 | -0.33 | 2173.5994 | 2177 | 2159.181 | 0 |
| 1724803020 | 2173.6148 | 0.76 | 0.04 | 2172.9711 | 2182 | 2159.84 | 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
