Premium
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 7001.8 | 73.5 | 1.06 | 7040.5 | 7040.5 | 6990.35 | 143 |
| 1738171800 | 6928.3 | 125.75 | 1.85 | 6962 | 7245.4 | 6583.15 | 111 |
| 1738085400 | 6802.55 | -32.2 | -0.47 | 6762.2 | 7333.55 | 6559.2 | 1316 |
| 1737999000 | 6834.75 | -118.95 | -1.71 | 6662 | 7131.8 | 6526.95 | 301 |
| 1737739800 | 6953.7 | -98.95 | -1.40 | 6885.7 | 7446.35 | 6608.9 | 312 |
| 1737653400 | 7052.65 | 184.35 | 2.68 | 7050 | 7160.85 | 6891.3 | 10666 |
| 1737567000 | 6868.3 | 1 | 23.15 | 7290 | 7711 | 6701.15 | 1994 |
| 1737480600 | 5577.4 | 23.85 | 0.43 | 5648.1 | 5870.1 | 5065.95 | 983 |
| 1737394200 | 5553.55 | -59.05 | -1.05 | 5553.55 | 5553.55 | 5553.55 | 4 |
| 1737135000 | 5612.6 | 73.85 | 1.33 | 5525 | 5619.35 | 5499.3 | 323 |
| 1737048600 | 5538.75 | 151.6 | 2.81 | 5612.9 | 5889.25 | 5249.55 | 55 |
| 1736962200 | 5387.15 | 131.6 | 2.50 | 5387.15 | 5387.15 | 5387.15 | 0 |
| 1736875800 | 5255.55 | -26.85 | -0.51 | 5255.55 | 5255.55 | 5255.55 | 0 |
| 1736789400 | 5282.4 | -53.95 | -1.01 | 5314.1 | 5314.1 | 5282.35 | 171 |
| 1736530200 | 5336.35 | -376 | -6.58 | 5336.35 | 5336.35 | 5336.35 | 2 |
| 1736443800 | 5712.35 | -84.6 | -1.46 | 5712.35 | 5712.35 | 5712.35 | 0 |
| 1736357400 | 5796.95 | 85.65 | 1.50 | 5796.95 | 5796.95 | 5796.95 | 0 |
| 1736271000 | 5711.3 | -30 | -0.52 | 5730 | 5985.4 | 5419.85 | 251 |
| 1736184600 | 5741.3 | -139.8 | -2.38 | 5737.9 | 6341.65 | 5471.55 | 248 |
| 1735925400 | 5881.1 | -104.05 | -1.74 | 5837.5 | 5884.4 | 5798.55 | 30 |
| 1735839000 | 5985.15 | 12.95 | 0.22 | 5940 | 5985.2 | 5940 | 230 |
| 1735666200 | 5972.2 | 0 | 0.00 | 5972.2 | 5972.2 | 5972.2 | 0 |
| 1735579800 | 5972.2 | -36.85 | -0.61 | 5972.2 | 5972.2 | 5972.2 | 0 |
| 1735320600 | 6009.05 | -116.95 | -1.91 | 6009.05 | 6009.05 | 6009.05 | 2 |
| 1735061400 | 6126 | 0 | 0.00 | 6126 | 6126 | 6126 | 0 |
| 1734975000 | 6126 | -17.1 | -0.28 | 6020.5 | 6135 | 6011.5 | 267 |
| 1734715800 | 6143.1 | 53.35 | 0.88 | 6143.1 | 6143.1 | 6143.1 | 0 |
| 1734629400 | 6089.75 | -57.15 | -0.93 | 6070 | 6433.75 | 5549.25 | 984 |
| 1734543000 | 6146.9 | -123.25 | -1.97 | 6146.9 | 6146.9 | 6146.9 | 0 |
| 1734456600 | 6270.15 | 2.9 | 0.05 | 6261.5 | 6564.8 | 5947 | 200 |
| 1734370200 | 6267.25 | 84.45 | 1.37 | 6267.25 | 6267.25 | 6267.25 | 0 |
| 1734111000 | 6182.8 | -159.05 | -2.51 | 6198.3 | 6207.4 | 6133.4 | 95 |
| 1734024600 | 6341.85 | -110.45 | -1.71 | 6341.85 | 6341.85 | 6341.85 | 0 |
| 1733938200 | 6452.3 | 258.3 | 4.17 | 6452.3 | 6452.3 | 6452.3 | 0 |
| 1733851800 | 6194 | 150.4 | 2.49 | 6194 | 6194 | 6194 | 0 |
| 1733765400 | 6043.6 | -235.05 | -3.74 | 6388.5 | 6635.6 | 5841.45 | 54 |
| 1733506200 | 6278.65 | 43.25 | 0.69 | 6278.4 | 6282.05 | 6248.6 | 78 |
| 1733419800 | 6235.4 | 137.85 | 2.26 | 6235.6 | 6265.6 | 6212.35 | 140 |
| 1733333400 | 6097.55 | 164.85 | 2.78 | 6126.4 | 6144.85 | 6095.5 | 72 |
| 1733247000 | 5932.7 | -7.25 | -0.12 | 5925 | 5944.2 | 5900.95 | 157 |
| 1733160600 | 5939.95 | 67.05 | 1.14 | 5798.8 | 6424.4 | 5565.25 | 207 |
| 1732901400 | 5872.9 | 88.95 | 1.54 | 5705.1 | 6216.8 | 5478.85 | 10 |
| 1732815000 | 5783.95 | 250.45 | 4.53 | 5783.95 | 5783.95 | 5783.95 | 12 |
| 1732728600 | 5533.5 | -252.15 | -4.36 | 5740 | 5910.9 | 5164.6 | 150 |
| 1732642200 | 5785.65 | 57.6 | 1.01 | 5595.8 | 6166.4 | 5147.35 | 394 |
| 1732555800 | 5728.05 | -393.4 | -6.43 | 6132 | 6534.5 | 5535.15 | 1594 |
| 1732296600 | 6121.45 | 66 | 1.09 | 6050 | 6584.05 | 5590.35 | 4221 |
| 1732210200 | 6055.45 | 331.2 | 5.79 | 5787 | 6335.8 | 5400.75 | 1740 |
| 1732123800 | 5724.25 | 243.1 | 4.44 | 5731.2 | 6306.75 | 5214.35 | 1004 |
| 1732037400 | 5481.15 | 161.55 | 3.04 | 5305.3 | 5806.2 | 4773.35 | 681 |
| 1731951000 | 5319.6 | 277.05 | 5.49 | 5100 | 5491.15 | 4458 | 762 |
| 1731691800 | 5042.55 | -181.15 | -3.47 | 5212.8 | 5665.3 | 4688.8 | 334 |
| 1731605400 | 5223.7 | 84 | 1.63 | 5200 | 5550.3 | 4902.75 | 239 |
| 1731519000 | 5139.7 | 243.45 | 4.97 | 5070.2 | 5400.35 | 4535.85 | 1132 |
| 1731432600 | 4896.25 | 127 | 2.66 | 4770 | 5235.8 | 4510.55 | 1059 |
| 1731346200 | 4769.25 | 173.3 | 3.77 | 4620 | 4898.7 | 4291.9 | 170 |
| 1731087000 | 4595.95 | 47.6 | 1.05 | 4638 | 5162.15 | 4314.5 | 4 |
| 1731000600 | 4548.35 | 171.95 | 3.93 | 4448.5 | 4980.6 | 4119.8 | 311 |
| 1730914200 | 4376.4 | 115.45 | 2.71 | 4444.7 | 4652.55 | 3910.9 | 9442 |
| 1730827800 | 4260.95 | 38.6 | 0.91 | 4260.95 | 4260.95 | 4260.95 | 0 |
| 1730741400 | 4222.35 | -22.6 | -0.53 | 4216 | 4559 | 3700.6 | 224 |
| 1730482200 | 4244.95 | 14.3 | 0.34 | 4139.7 | 4545.7 | 3912.1 | 2 |
| 1730395800 | 4230.65 | 14.55 | 0.35 | 4144.2 | 4489.35 | 3729.65 | 10 |
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
