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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 3840.5 | -66 | -1.69 | 3863 | 3863 | 3840.5 | 3837 |
| 1732642200 | 3906.5 | 19.5 | 0.50 | 3865 | 3911 | 3865 | 165 |
| 1732555800 | 3887 | -107 | -2.68 | 3932 | 3987 | 3887 | 1443 |
| 1732296600 | 3994 | 71.5 | 1.82 | 3971 | 3994 | 3957 | 4158 |
| 1732210200 | 3922.5 | 39.5 | 1.02 | 3866 | 3924 | 3866 | 507 |
| 1732123800 | 3883 | 25.5 | 0.66 | 3878 | 3883 | 3878 | 116 |
| 1732037400 | 3857.5 | -19.5 | -0.50 | 3857.5 | 3857.5 | 3857.5 | 57 |
| 1731951000 | 3877 | 50.5 | 1.32 | 3806 | 3877 | 3806 | 254 |
| 1731691800 | 3826.5 | 12 | 0.31 | 3756 | 3826.5 | 3756 | 300 |
| 1731605400 | 3814.5 | 14.5 | 0.38 | 3786 | 3824 | 3786 | 552 |
| 1731519000 | 3800 | 4 | 0.11 | 3749 | 3800 | 3749 | 286 |
| 1731432600 | 3796 | 51 | 1.36 | 3792 | 3796 | 3792 | 193 |
| 1731346200 | 3745 | -69.5 | -1.82 | 3768 | 3768 | 3745 | 418 |
| 1731087000 | 3814.5 | -61 | -1.57 | 3814.5 | 3814.5 | 3814.5 | 110 |
| 1731000600 | 3875.5 | -52.5 | -1.34 | 3875.5 | 3875.5 | 3875.5 | 172 |
| 1730914200 | 3928 | 14.5 | 0.37 | 3855 | 3928 | 3837 | 1559 |
| 1730827800 | 3913.5 | 54 | 1.40 | 3917 | 3917 | 3913.5 | 288 |
| 1730741400 | 3859.5 | 61.5 | 1.62 | 3865 | 3869 | 3859.5 | 271 |
| 1730482200 | 3798 | 14.5 | 0.38 | 3869 | 3869 | 3798 | 275 |
| 1730395800 | 3783.5 | 64.5 | 1.73 | 3746 | 3802 | 3730 | 602 |
| 1730309400 | 3719 | 87 | 2.40 | 3647 | 3725 | 3647 | 935 |
| 1730223000 | 3632 | -55.5 | -1.51 | 3664 | 3664 | 3632 | 311 |
| 1730136600 | 3687.5 | -202.5 | -5.21 | 3728 | 3728 | 3664 | 3341 |
| 1729873800 | 3890 | 63 | 1.65 | 3819 | 3900 | 3819 | 313 |
| 1729787400 | 3827 | -25 | -0.65 | 3895 | 3895 | 3827 | 393 |
| 1729701000 | 3852 | -42 | -1.08 | 3852 | 3852 | 3852 | 97 |
| 1729614600 | 3894 | 114 | 3.02 | 3757 | 3894 | 3757 | 505 |
| 1729528200 | 3780 | 77.5 | 2.09 | 3780 | 3780 | 3780 | 79 |
| 1729269000 | 3702.5 | -87.5 | -2.31 | 3702.5 | 3702.5 | 3702.5 | 59 |
| 1729182600 | 3790 | 7.5 | 0.20 | 3790 | 3790 | 3790 | 26 |
| 1729096200 | 3782.5 | 35 | 0.93 | 3780 | 3782.5 | 3780 | 860 |
| 1729009800 | 3747.5 | -202.5 | -5.13 | 3757 | 3771 | 3747.5 | 486 |
| 1728923400 | 3950 | -69.5 | -1.73 | 3963 | 3966 | 3950 | 1212 |
| 1728664200 | 4019.5 | 49 | 1.23 | 4011 | 4019.5 | 4011 | 420 |
| 1728577800 | 3970.5 | 83 | 2.14 | 3943 | 3991 | 3943 | 3727 |
| 1728491400 | 3887.5 | -24 | -0.61 | 3968 | 3968 | 3887.5 | 195 |
| 1728405000 | 3911.5 | -153 | -3.76 | 4067 | 4067 | 3898 | 2523 |
| 1728318600 | 4064.5 | 110 | 2.78 | 3956 | 4064.5 | 3946 | 830 |
| 1728059400 | 3954.5 | 71 | 1.83 | 3921 | 3972 | 3921 | 8167 |
| 1727973000 | 3883.5 | 185.5 | 5.02 | 3783 | 3908 | 3766 | 857 |
| 1727886600 | 3698 | -33 | -0.88 | 3746 | 3801 | 3698 | 5090 |
| 1727800200 | 3731 | 148.5 | 4.15 | 3520 | 3737 | 3519 | 524 |
| 1727713800 | 3582.5 | 54.5 | 1.54 | 3576 | 3582.5 | 3576 | 30 |
| 1727454600 | 3528 | -25 | -0.70 | 3499 | 3528 | 3499 | 58 |
| 1727368200 | 3553 | -124.5 | -3.39 | 3546 | 3581 | 3521 | 259 |
| 1727281800 | 3677.5 | -1.5 | -0.04 | 3677.5 | 3677.5 | 3677.5 | 0 |
| 1727195400 | 3679 | 33.5 | 0.92 | 3661 | 3707 | 3661 | 24 |
| 1727109000 | 3645.5 | -40.5 | -1.10 | 3649 | 3649 | 3645.5 | 2647 |
| 1726849800 | 3686 | -11 | -0.30 | 3669 | 3686 | 3669 | 155 |
| 1726763400 | 3697 | 45.5 | 1.25 | 3697 | 3697 | 3697 | 0 |
| 1726677000 | 3651.5 | -10 | -0.27 | 3651 | 3651.5 | 3651 | 17 |
| 1726590600 | 3661.5 | 50 | 1.38 | 3606 | 3661.5 | 3606 | 59 |
| 1726504200 | 3611.5 | -4 | -0.11 | 3600 | 3611.5 | 3593 | 65 |
| 1726245000 | 3615.5 | -41 | -1.12 | 3615.5 | 3615.5 | 3615.5 | 0 |
| 1726158600 | 3656.5 | 139 | 3.95 | 3656.5 | 3656.5 | 3656.5 | 0 |
| 1726072200 | 3517.5 | 15.5 | 0.44 | 3535 | 3563 | 3503 | 1995 |
| 1725985800 | 3502 | -80.5 | -2.25 | 3509 | 3509 | 3502 | 294 |
| 1725899400 | 3582.5 | 0 | 0.00 | 3608 | 3608 | 3582 | 138 |
| 1725640200 | 3582.5 | -75.5 | -2.06 | 3625 | 3625 | 3582.5 | 35 |
| 1725553800 | 3658 | -8 | -0.22 | 3668 | 3668 | 3658 | 53 |
| 1725467400 | 3666 | -49.5 | -1.33 | 3693 | 3711 | 3658 | 499 |
| 1725381000 | 3715.5 | -126 | -3.28 | 3807 | 3807 | 3715.5 | 171 |
| 1725294600 | 3841.5 | -15 | -0.39 | 3843 | 3843 | 3841.5 | 1 |
| 1725035400 | 3856.5 | -89 | -2.26 | 3940 | 3940 | 3856.5 | 8 |
| 1724949000 | 3945.5 | 65 | 1.68 | 3954 | 3954 | 3945.5 | 10 |
| 1724862600 | 3880.5 | -50.5 | -1.28 | 3887 | 3887 | 3867 | 3 |
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
