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 | 24.5 | 25 | 24 | 31264 | 24.5 | DE |
| 4 | 1 | 4.25531914894 | 23.5 | 25 | 22.6 | 68374 | 23.84533928 | DE |
| 12 | -6 | -19.6721311475 | 30.5 | 32 | 21 | 95210 | 27.24084873 | DE |
| 26 | -15.5 | -38.75 | 40 | 41 | 21 | 100347 | 31.97319312 | DE |
| 52 | -14.5 | -37.1794871795 | 39 | 58 | 21 | 97639 | 37.35166599 | DE |
| 156 | -32.5 | -57.0175438596 | 57 | 59.5 | 21 | 97028 | 43.98466978 | DE |
| 260 | -10.5 | -30 | 35 | 59.5 | 19 | 172577 | 41.50928649 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24 | 45500 |
| 1732123800 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 72238 |
| 1732037400 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 15083 |
| 1731951000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1731691800 | 24.5 | 0 | 0.00 | 24.5 | 24.6 | 24.3 | 23500 |
| 1731605400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 1764 |
| 1731519000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 50000 |
| 1731432600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24 | 1313 |
| 1731346200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 130 |
| 1731087000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 58562 |
| 1731000600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 5000 |
| 1730914200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 204003 |
| 1730827800 | 24.5 | 0.5 | 2.08 | 24 | 24.5 | 24 | 70901 |
| 1730741400 | 24 | 0.5 | 2.13 | 23.5 | 24 | 23.5 | 103780 |
| 1730482200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 106141 |
| 1730395800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 109340 |
| 1730309400 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 23 | 247183 |
| 1730223000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 15118 |
| 1730136600 | 23 | 0.4 | 1.77 | 23.5 | 23.5 | 23 | 235131 |
| 1729873800 | 22.6 | -0.9 | -3.83 | 23.5 | 23.5 | 22.6 | 2794 |
| 1729787400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 1300 |
| 1729701000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1729614600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1729528200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 26819 |
| 1729269000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 150252 |
| 1729182600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 172377 |
| 1729096200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 10496 |
| 1729009800 | 23.5 | -0.5 | -2.08 | 24 | 24 | 23.5 | 10618 |
| 1728923400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 4999 |
| 1728664200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 110499 |
| 1728577800 | 24 | -6.5 | -21.31 | 22 | 25 | 21 | 1155862 |
| 1728491400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 26355 |
| 1728405000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 280 |
| 1728318600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 4513 |
| 1728059400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 18184 |
| 1727973000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 9967 |
| 1727886600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 61097 |
| 1727800200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 2589 |
| 1727713800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 4058 |
| 1727454600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 68022 |
| 1727368200 | 30.5 | 0.5 | 1.67 | 30 | 30.5 | 30 | 59058 |
| 1727281800 | 30 | -1 | -3.23 | 31 | 31 | 30 | 85704 |
| 1727195400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 4 |
| 1727109000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 18059 |
| 1726849800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 57631 |
| 1726763400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 19881 |
| 1726677000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 23399 |
| 1726590600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 63262 |
| 1726504200 | 31 | -1 | -3.13 | 31 | 31 | 31 | 33629 |
| 1726245000 | 32 | 1 | 3.23 | 31 | 32 | 31 | 6400 |
| 1726158600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 334 |
| 1726072200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 91270 |
| 1725985800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 9387 |
| 1725899400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 87408 |
| 1725640200 | 31 | 0.5 | 1.64 | 30.5 | 31 | 30.5 | 1437399 |
| 1725553800 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 248614 |
| 1725467400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 71035 |
| 1725381000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 73712 |
| 1725294600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 43294 |
| 1725035400 | 31 | 0.5 | 1.64 | 30.5 | 31 | 30.5 | 113534 |
| 1724949000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 10473 |
| 1724862600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 112091 |
| 1724776200 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 16800 |
| 1724430600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1724344200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 20331 |
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
