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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 5461 | -272 | -4.74 | 5646 | 5739 | 5404 | 5175 |
| 1744302600 | 5733 | -50 | -0.86 | 5797 | 5914 | 5684.5 | 5792 |
| 1744216200 | 5783 | -192.5 | -3.22 | 5742 | 5901.5 | 5677 | 964 |
| 1744129800 | 5975.5 | -127 | -2.08 | 6042 | 6140.5 | 5876 | 3380 |
| 1744043400 | 6102.5 | -49 | -0.80 | 6207 | 6331.5 | 5922.5 | 2518 |
| 1743784200 | 6151.5 | 187.5 | 3.14 | 6077 | 6263 | 6017 | 2029 |
| 1743697800 | 5964 | 104 | 1.77 | 5961 | 6045.5 | 5763 | 356 |
| 1743611400 | 5860 | -65 | -1.10 | 5900 | 6070.5 | 5765.5 | 4639 |
| 1743525000 | 5925 | 82 | 1.40 | 5881 | 6017 | 5776.5 | 4775 |
| 1743438600 | 5843 | 64 | 1.11 | 5864 | 5958.5 | 5762.5 | 4277 |
| 1743183000 | 5779 | 110.5 | 1.95 | 5779 | 5779 | 5779 | 7 |
| 1743096600 | 5668.5 | -52 | -0.91 | 5679 | 5786.5 | 5634.5 | 447 |
| 1743010200 | 5720.5 | 15.5 | 0.27 | 5697 | 5812 | 5690 | 158 |
| 1742923800 | 5705 | -17.5 | -0.31 | 5667 | 5804.5 | 5667 | 3428 |
| 1742837400 | 5722.5 | -99.5 | -1.71 | 5741 | 5845 | 5665 | 17 |
| 1742578200 | 5822 | 38 | 0.66 | 5807 | 5924.5 | 5719.5 | 2793 |
| 1742491800 | 5784 | 101.5 | 1.79 | 5735 | 5946.5 | 5692.5 | 1492 |
| 1742405400 | 5682.5 | -9 | -0.16 | 5690 | 5695.5 | 5677.5 | 361 |
| 1742319000 | 5691.5 | -32 | -0.56 | 5684 | 5795.5 | 5659.5 | 130 |
| 1742232600 | 5723.5 | -11 | -0.19 | 5702 | 5810 | 5656.5 | 194 |
| 1741973400 | 5734.5 | 12 | 0.21 | 5706 | 5737.5 | 5706 | 59 |
| 1741887000 | 5722.5 | 35 | 0.62 | 5680 | 5821 | 5647 | 2911 |
| 1741800600 | 5687.5 | -92.5 | -1.60 | 5753 | 5848 | 5655.5 | 249 |
| 1741714200 | 5780 | -34 | -0.58 | 5842 | 5948 | 5744.5 | 1168 |
| 1741627800 | 5814 | 45 | 0.78 | 5825 | 5914 | 5798 | 1603 |
| 1741368600 | 5769 | 95 | 1.67 | 5721 | 5880.5 | 5706.5 | 7593 |
| 1741282200 | 5674 | -144 | -2.48 | 5732 | 5860.5 | 5671 | 2974 |
| 1741195800 | 5818 | -173 | -2.89 | 5792 | 5959.5 | 5719 | 461 |
| 1741109400 | 5991 | 74 | 1.25 | 5924 | 6141 | 5843 | 576 |
| 1741023000 | 5917 | -27 | -0.45 | 5880 | 6003.5 | 5832 | 1252 |
| 1740763800 | 5944 | 96.5 | 1.65 | 5900 | 6017.5 | 5816 | 2261 |
| 1740677400 | 5847.5 | 21.5 | 0.37 | 5787 | 5953.5 | 5762 | 555 |
| 1740591000 | 5826 | -19 | -0.33 | 5845 | 5925.5 | 5705 | 3211 |
| 1740504600 | 5845 | 136.5 | 2.39 | 5801 | 5875.5 | 5768 | 3607 |
| 1740418200 | 5708.5 | 60 | 1.06 | 5650 | 5788.5 | 5645 | 1183 |
| 1740159000 | 5648.5 | 32 | 0.57 | 5648.5 | 5648.5 | 5648.5 | 0 |
| 1740072600 | 5616.5 | 25 | 0.45 | 5616.5 | 5616.5 | 5616.5 | 100 |
| 1739986200 | 5591.5 | -8 | -0.14 | 5560 | 5686 | 5495 | 332 |
| 1739899800 | 5599.5 | -34 | -0.60 | 5598 | 5610 | 5595.5 | 63 |
| 1739813400 | 5633.5 | -38 | -0.67 | 5649 | 5746 | 5592 | 447 |
| 1739554200 | 5671.5 | 55 | 0.98 | 5670 | 5675.5 | 5656.5 | 92 |
| 1739467800 | 5616.5 | 49 | 0.88 | 5532 | 5725.5 | 5503 | 621 |
| 1739381400 | 5567.5 | -115 | -2.02 | 5564 | 5567.5 | 5532.5 | 96 |
| 1739295000 | 5682.5 | -69 | -1.20 | 5682.5 | 5682.5 | 5682.5 | 77 |
| 1739208600 | 5751.5 | 25 | 0.44 | 5699 | 5850.5 | 5693 | 1377 |
| 1738949400 | 5726.5 | -14.5 | -0.25 | 5726.5 | 5726.5 | 5726.5 | 330 |
| 1738863000 | 5741 | 0 | 0.00 | 5741 | 5741 | 5741 | 450 |
| 1738776600 | 5741 | 70.5 | 1.24 | 5654 | 5807 | 5365 | 2378 |
| 1738690200 | 5670.5 | -49 | -0.86 | 5635 | 5729.5 | 5614 | 1212 |
| 1738603800 | 5719.5 | 13 | 0.23 | 5728 | 5818 | 5623.5 | 881 |
| 1738344600 | 5706.5 | 28 | 0.49 | 5720 | 5833.5 | 5682.5 | 2010 |
| 1738258200 | 5678.5 | -5 | -0.09 | 5678.5 | 5678.5 | 5678.5 | 14 |
| 1738171800 | 5683.5 | 28 | 0.50 | 5683.5 | 5683.5 | 5683.5 | 7 |
| 1738085400 | 5655.5 | -6 | -0.11 | 5655.5 | 5655.5 | 5655.5 | 2 |
| 1737999000 | 5661.5 | 78 | 1.40 | 5646 | 5758 | 5567 | 219 |
| 1737739800 | 5583.5 | -42 | -0.75 | 5601 | 5697.5 | 5501 | 535 |
| 1737653400 | 5625.5 | -31 | -0.55 | 5625.5 | 5625.5 | 5625.5 | 58 |
| 1737567000 | 5656.5 | -36 | -0.63 | 5656.5 | 5656.5 | 5656.5 | 11 |
| 1737480600 | 5692.5 | -18.5 | -0.32 | 5705 | 5783.5 | 5691 | 44 |
| 1737394200 | 5711 | -1.5 | -0.03 | 5757 | 5795 | 5611.5 | 4077 |
| 1737135000 | 5712.5 | 10 | 0.18 | 5712.5 | 5712.5 | 5712.5 | 39 |
| 1737048600 | 5702.5 | 62 | 1.10 | 5702.5 | 5702.5 | 5702.5 | 6 |
| 1736962200 | 5640.5 | 112 | 2.03 | 5545 | 5748.5 | 5479 | 460 |
| 1736875800 | 5528.5 | 2 | 0.04 | 5528.5 | 5528.5 | 5528.5 | 17 |
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
