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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 30.685 | 0.88 | 2.94 | 29.07 | 30.925 | 29.07 | 77 |
| 1732815000 | 29.81 | -0.62 | -2.04 | 29.81 | 29.81 | 29.81 | 0 |
| 1732728600 | 30.43 | 1.56 | 5.39 | 30.43 | 30.43 | 30.43 | 1 |
| 1732642200 | 28.875 | 0.28 | 0.98 | 29.04 | 29.04 | 28.795 | 39 |
| 1732555800 | 28.595 | 1.79 | 6.68 | 28.25 | 29.165 | 27.62 | 89 |
| 1732296600 | 26.805 | -2.86 | -9.64 | 26.805 | 26.805 | 26.805 | 0 |
| 1732210200 | 29.665 | -1.47 | -4.72 | 29.665 | 29.665 | 29.665 | 0 |
| 1732123800 | 31.135 | -0.23 | -0.72 | 31.62 | 31.62 | 31.01 | 29 |
| 1732037400 | 31.36 | -1.48 | -4.51 | 31.83 | 32.534999 | 31.035 | 22 |
| 1731951000 | 32.84 | 0.39 | 1.20 | 32.84 | 32.84 | 32.84 | 3 |
| 1731691800 | 32.45 | -3.15 | -8.85 | 34.81 | 40.83 | 30.995 | 10356 |
| 1731605400 | 35.6 | -0.76 | -2.08 | 35.28 | 37.905 | 34.74 | 24 |
| 1731519000 | 36.355 | -0.55 | -1.49 | 37.96 | 37.96 | 36.27 | 13 |
| 1731432600 | 36.905 | -4.46 | -10.78 | 37.56 | 37.685 | 36.7 | 23 |
| 1731346200 | 41.365 | 1.02 | 2.52 | 42.47 | 43.76 | 41.365 | 62 |
| 1731087000 | 40.35 | -8.05 | -16.62 | 43.47 | 44.735 | 38.97 | 144 |
| 1731000600 | 48.395 | 4.89 | 11.23 | 47.86 | 49.855 | 47.585 | 16 |
| 1730914200 | 43.51 | -5.29 | -10.83 | 43.51 | 43.51 | 43.51 | 3 |
| 1730827800 | 48.795 | 1.04 | 2.18 | 49.6 | 50.19 | 47.97 | 596 |
| 1730741400 | 47.755 | 1.59 | 3.44 | 46.62 | 49.225 | 46.25 | 19 |
| 1730482200 | 46.165 | -3.11 | -6.31 | 46.165 | 46.165 | 46.165 | 9 |
| 1730395800 | 49.275 | 0 | 0.00 | 49.275 | 49.275 | 49.275 | 0 |
| 1730309400 | 49.275 | 0 | 0.00 | 49.275 | 49.275 | 49.275 | 0 |
| 1730223000 | 49.275 | -0.65 | -1.30 | 49.275 | 49.275 | 49.275 | 52 |
| 1730136600 | 49.925 | 3.76 | 8.13 | 50.2 | 50.43 | 49.72 | 28 |
| 1729873800 | 46.17 | 2.73 | 6.28 | 47.24 | 49.08 | 45.73 | 3360 |
| 1729787400 | 43.44 | -3.63 | -7.71 | 44.5 | 46.26 | 42.11 | 1351 |
| 1729701000 | 47.07 | -3.76 | -7.40 | 50 | 51.83 | 46.87 | 1172 |
| 1729614600 | 50.83 | 0.84 | 1.67 | 51.82 | 51.82 | 50.63 | 829 |
| 1729528200 | 49.995 | -3.29 | -6.17 | 50.59 | 52.045 | 48.72 | 4255 |
| 1729269000 | 53.28 | 3.44 | 6.89 | 53.82 | 54.135 | 52.61 | 51 |
| 1729182600 | 49.845 | -5.4 | -9.77 | 49.845 | 49.845 | 49.845 | 3 |
| 1729096200 | 55.245 | 0.63 | 1.15 | 53.41 | 55.75 | 51.935 | 9 |
| 1729009800 | 54.615 | -10.26 | -15.81 | 54.615 | 54.615 | 54.615 | 0 |
| 1728923400 | 64.87 | -3.2 | -4.70 | 64.87 | 64.87 | 64.87 | 20 |
| 1728664200 | 68.07 | 2.3 | 3.50 | 65.78 | 68.245 | 65.08 | 31 |
| 1728577800 | 65.769999 | 2.52 | 3.99 | 63.8 | 67.585 | 62.82 | 24 |
| 1728491400 | 63.245 | -3.19 | -4.80 | 61 | 63.885 | 59.91 | 682 |
| 1728405000 | 66.435 | -12.22 | -15.53 | 66.66 | 70.465 | 63.145 | 919 |
| 1728318600 | 78.65 | 1.8 | 2.34 | 84.13 | 85.205 | 75.17 | 43 |
| 1728059400 | 76.855 | 2.72 | 3.66 | 72.29 | 84.825 | 72.29 | 57 |
| 1727973000 | 74.14 | -0.05 | -0.06 | 75.27 | 81.29 | 67.535 | 198 |
| 1727886600 | 74.185 | 6.03 | 8.85 | 84 | 87.45 | 73.35 | 1220 |
| 1727800200 | 68.155 | 0.47 | 0.69 | 68.155 | 68.155 | 68.155 | 9 |
| 1727713800 | 67.685 | 1.69 | 2.55 | 73.94 | 75.745 | 67.205 | 135 |
| 1727454600 | 66 | 7.1 | 12.05 | 60.73 | 68.455 | 59.395 | 143 |
| 1727368200 | 58.9 | 11.29 | 23.70 | 55.41 | 59.605 | 53.26 | 314 |
| 1727281800 | 47.615 | -1.08 | -2.21 | 45.4 | 48.57 | 44.01 | 102 |
| 1727195400 | 48.69 | 8.25 | 20.40 | 45.55 | 49.31 | 44.665 | 378 |
| 1727109000 | 40.44 | 2.47 | 6.51 | 40.44 | 40.44 | 40.44 | 0 |
| 1726849800 | 37.97 | 0.73 | 1.96 | 37.97 | 37.97 | 37.97 | 13 |
| 1726763400 | 37.24 | 3.9 | 11.68 | 36.1 | 38.4 | 36.1 | 129 |
| 1726677000 | 33.345 | -1.11 | -3.22 | 33.345 | 33.345 | 33.345 | 0 |
| 1726590600 | 34.455 | 1.55 | 4.69 | 34.48 | 35.08 | 33.985 | 36 |
| 1726504200 | 32.909999 | -1.06 | -3.11 | 32.909999 | 32.909999 | 32.909999 | 0 |
| 1726245000 | 33.965 | -0.49 | -1.41 | 33.965 | 33.965 | 33.965 | 2 |
| 1726158600 | 34.45 | 1.01 | 3.02 | 34.65 | 35.325 | 33.685 | 314 |
| 1726072200 | 33.439999 | 1.14 | 3.55 | 33.439999 | 33.439999 | 33.439999 | 35 |
| 1725985800 | 32.295 | 2.52 | 8.45 | 32.295 | 32.295 | 32.295 | 9 |
| 1725899400 | 29.78 | -0.91 | -2.97 | 28.73 | 30.46 | 28.73 | 40 |
| 1725640200 | 30.69 | -0.46 | -1.46 | 30.69 | 30.69 | 30.69 | 0 |
| 1725553800 | 31.145 | -0.37 | -1.17 | 31.145 | 31.145 | 31.145 | 0 |
| 1725467400 | 31.515 | -0.2 | -0.61 | 31.515 | 31.515 | 31.515 | 1 |
| 1725381000 | 31.71 | -0.07 | -0.20 | 31.12 | 32.57 | 30.015 | 2908 |
| 1725294600 | 31.775 | -0.48 | -1.47 | 33.049999 | 33.049999 | 30.275 | 137 |
| 1725035400 | 32.25 | 1.8 | 5.89 | 33.509999 | 34.15 | 32.145 | 138 |
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
