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 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 823.875 | 24 | 3.00 | 808.75 | 833.75 | 799.875 | 411 |
| 1737999000 | 799.875 | 15.5 | 1.98 | 777.5 | 811.125 | 762.875 | 788 |
| 1737739800 | 784.375 | -18.38 | -2.29 | 796.25 | 811.375 | 773 | 756 |
| 1737653400 | 802.75 | 7.5 | 0.94 | 804.75 | 820.75 | 789.75 | 206 |
| 1737567000 | 795.25 | 9.88 | 1.26 | 795.25 | 795.25 | 795.25 | 66 |
| 1737480600 | 785.375 | -38.13 | -4.63 | 801.25 | 807.625 | 775.25 | 295 |
| 1737394200 | 823.5 | -10 | -1.20 | 841.5 | 841.75 | 812.75 | 851 |
| 1737135000 | 833.5 | -7 | -0.83 | 839.75 | 845.75 | 824.875 | 613 |
| 1737048600 | 840.5 | -11.38 | -1.34 | 858.5 | 865.25 | 817.75 | 500 |
| 1736962200 | 851.875 | 7.38 | 0.87 | 845.5 | 864.5 | 827.625 | 193 |
| 1736875800 | 844.5 | -27.5 | -3.15 | 844.5 | 844.5 | 844.5 | 62 |
| 1736789400 | 872 | 0 | 0.00 | 872 | 872 | 872 | 170 |
| 1736530200 | 872 | 6.5 | 0.75 | 872 | 879.25 | 837.125 | 257 |
| 1736443800 | 865.5 | 3.25 | 0.38 | 865.5 | 865.5 | 865.5 | 38 |
| 1736357400 | 862.25 | 6.5 | 0.76 | 862.25 | 862.25 | 862.25 | 53 |
| 1736271000 | 855.75 | -4.88 | -0.57 | 860.25 | 869.875 | 834.75 | 175 |
| 1736184600 | 860.625 | 1.38 | 0.16 | 863.25 | 882 | 842.375 | 462 |
| 1735925400 | 859.25 | -26.13 | -2.95 | 859.25 | 859.25 | 859.25 | 83 |
| 1735839000 | 885.375 | 0 | 0.00 | 885.375 | 885.375 | 885.375 | 253 |
| 1735666200 | 885.375 | 0 | 0.00 | 885.375 | 885.375 | 885.375 | 102 |
| 1735579800 | 885.375 | -3.5 | -0.39 | 887 | 888.25 | 880 | 215 |
| 1735320600 | 888.875 | -3.5 | -0.39 | 906.75 | 906.75 | 886.125 | 247 |
| 1735061400 | 892.375 | 0 | 0.00 | 892.375 | 892.375 | 892.375 | 42 |
| 1734975000 | 892.375 | 13.63 | 1.55 | 887.25 | 895.125 | 887.25 | 715 |
| 1734715800 | 878.75 | 1.13 | 0.13 | 876.5 | 891.75 | 859 | 229 |
| 1734629400 | 877.625 | 3.88 | 0.44 | 874.25 | 880.625 | 869 | 127 |
| 1734543000 | 873.75 | 3.25 | 0.37 | 873.75 | 873.75 | 873.75 | 36 |
| 1734456600 | 870.5 | 8 | 0.93 | 870.5 | 870.5 | 870.5 | 12 |
| 1734370200 | 862.5 | 5 | 0.58 | 862.5 | 862.5 | 862.5 | 110 |
| 1734111000 | 857.5 | 1.25 | 0.15 | 864 | 873.5 | 845.25 | 260 |
| 1734024600 | 856.25 | 0.13 | 0.01 | 854.25 | 867.75 | 837.5 | 70 |
| 1733938200 | 856.125 | 11.63 | 1.38 | 856.125 | 856.125 | 856.125 | 81 |
| 1733851800 | 844.5 | 1.63 | 0.19 | 844.5 | 844.5 | 844.5 | 35 |
| 1733765400 | 842.875 | 5 | 0.60 | 842.875 | 842.875 | 842.875 | 15 |
| 1733506200 | 837.875 | 5.25 | 0.63 | 837.875 | 837.875 | 837.875 | 2 |
| 1733419800 | 832.625 | -3.25 | -0.39 | 832.625 | 832.625 | 832.625 | 0 |
| 1733333400 | 835.875 | 3.63 | 0.44 | 835.875 | 835.875 | 835.875 | 21 |
| 1733247000 | 832.25 | 2.5 | 0.30 | 832.25 | 832.25 | 832.25 | 17 |
| 1733160600 | 829.75 | 11 | 1.34 | 822.5 | 843.75 | 810.875 | 430 |
| 1732901400 | 818.75 | 3.75 | 0.46 | 818.75 | 818.75 | 818.75 | 3 |
| 1732815000 | 815 | 0 | 0.00 | 815 | 815 | 815 | 19 |
| 1732728600 | 815 | -9.25 | -1.12 | 815 | 815 | 815 | 11 |
| 1732642200 | 824.25 | 11.63 | 1.43 | 809.75 | 832.375 | 803.375 | 233 |
| 1732555800 | 812.625 | 6.25 | 0.78 | 811.5 | 825.875 | 800.875 | 341 |
| 1732296600 | 806.375 | 7.5 | 0.94 | 806.25 | 818.75 | 792.75 | 38 |
| 1732210200 | 798.875 | 10.75 | 1.36 | 798.875 | 798.875 | 798.875 | 9 |
| 1732123800 | 788.125 | -6 | -0.76 | 788.125 | 788.125 | 788.125 | 1 |
| 1732037400 | 794.125 | -0.63 | -0.08 | 787.5 | 805.5 | 774.625 | 22 |
| 1731951000 | 794.75 | 11.38 | 1.45 | 794.75 | 794.75 | 794.75 | 0 |
| 1731691800 | 783.375 | -0.13 | -0.02 | 783.375 | 783.375 | 783.375 | 1 |
| 1731605400 | 783.5 | 8 | 1.03 | 783.5 | 783.5 | 783.5 | 7 |
| 1731519000 | 775.5 | -0.88 | -0.11 | 775.5 | 775.5 | 775.5 | 51 |
| 1731432600 | 776.375 | 15.5 | 2.04 | 776.375 | 776.375 | 776.375 | 39 |
| 1731346200 | 760.875 | -9.88 | -1.28 | 759.5 | 769.75 | 758.625 | 401 |
| 1731087000 | 770.75 | 5.88 | 0.77 | 770.75 | 770.75 | 770.75 | 5 |
| 1731000600 | 764.875 | -0.88 | -0.11 | 764.875 | 764.875 | 764.875 | 2 |
| 1730914200 | 765.75 | 14.63 | 1.95 | 765.5 | 772.125 | 755 | 74 |
| 1730827800 | 751.125 | 1.13 | 0.15 | 751.125 | 751.125 | 751.125 | 54 |
| 1730741400 | 750 | -2.13 | -0.28 | 752.5 | 753.375 | 742.25 | 358 |
| 1730482200 | 752.125 | -29.63 | -3.79 | 752.125 | 752.125 | 752.125 | 33 |
| 1730395800 | 781.75 | -4.75 | -0.60 | 781.75 | 781.75 | 781.75 | 39 |
| 1730309400 | 786.5 | -6 | -0.76 | 795.25 | 797.25 | 782.25 | 160 |
| 1730223000 | 792.5 | -3.13 | -0.39 | 792.5 | 792.5 | 792.5 | 2 |
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
