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 | -4 | -1.4598540146 | 274 | 278 | 238 | 69999 | 266.95188244 | DE |
| 4 | -20 | -6.89655172414 | 290 | 306 | 238 | 32819 | 272.94659752 | DE |
| 12 | -36 | -11.7647058824 | 306 | 320 | 238 | 22661 | 286.81949246 | DE |
| 26 | -130 | -32.5 | 400 | 400 | 238 | 24957 | 330.06502748 | DE |
| 52 | -113 | -29.5039164491 | 383 | 404 | 238 | 28873 | 345.96567402 | DE |
| 156 | -98 | -26.6304347826 | 368 | 428 | 238 | 33420 | 352.59321661 | DE |
| 260 | -106 | -28.1914893617 | 376 | 440 | 238 | 40031 | 369.42145403 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 272 | 8 | 3.03 | 264 | 272 | 260 | 66109 |
| 1732037400 | 264 | -6 | -2.22 | 270 | 278 | 260 | 87043 |
| 1731951000 | 270 | 4 | 1.50 | 268 | 278 | 268 | 27647 |
| 1731691800 | 266 | 0 | 0.00 | 262 | 274 | 262 | 54301 |
| 1731605400 | 266 | -18 | -6.34 | 274 | 274 | 238 | 114897 |
| 1731519000 | 284 | 6 | 2.16 | 272 | 294 | 262 | 23288 |
| 1731432600 | 278 | -17 | -5.76 | 296 | 300 | 278 | 12267 |
| 1731346200 | 295 | 2 | 0.68 | 295 | 295 | 295 | 10622 |
| 1731087000 | 293 | 4 | 1.38 | 300 | 300 | 286 | 15824 |
| 1731000600 | 289 | 1 | 0.35 | 290 | 290 | 289 | 1367 |
| 1730914200 | 288 | 8 | 2.86 | 280 | 288 | 280 | 6124 |
| 1730827800 | 280 | 5 | 1.82 | 278 | 280 | 278 | 10837 |
| 1730741400 | 275 | 3 | 1.10 | 280 | 280 | 272 | 5423 |
| 1730482200 | 272 | -2 | -0.73 | 272 | 272 | 272 | 20919 |
| 1730395800 | 274 | -8 | -2.84 | 274 | 274 | 274 | 16262 |
| 1730309400 | 282 | 10 | 3.68 | 262 | 282 | 240 | 93675 |
| 1730223000 | 272 | -3 | -1.09 | 270 | 278 | 262 | 61099 |
| 1730136600 | 275 | -29 | -9.54 | 284 | 296 | 275 | 20898 |
| 1729873800 | 304 | 10 | 3.40 | 306 | 306 | 304 | 3134 |
| 1729787400 | 294 | 12 | 4.26 | 290 | 294 | 290 | 4638 |
| 1729701000 | 282 | -17 | -5.69 | 296 | 298 | 282 | 28436 |
| 1729614600 | 299 | 3 | 1.01 | 299 | 299 | 299 | 2473 |
| 1729528200 | 296 | -7 | -2.31 | 296 | 296 | 294 | 15595 |
| 1729269000 | 303 | 7 | 2.36 | 303 | 303 | 303 | 12523 |
| 1729182600 | 296 | -8 | -2.63 | 304 | 304 | 296 | 12143 |
| 1729096200 | 304 | 0 | 0.00 | 310 | 310 | 304 | 17973 |
| 1729009800 | 304 | -1 | -0.33 | 304 | 304 | 304 | 7132 |
| 1728923400 | 305 | 2 | 0.66 | 314 | 314 | 305 | 2426 |
| 1728664200 | 303 | 0 | 0.00 | 303 | 303 | 303 | 8871 |
| 1728577800 | 303 | -7 | -2.26 | 316 | 316 | 303 | 20329 |
| 1728491400 | 310 | 7 | 2.31 | 304 | 310 | 304 | 10424 |
| 1728405000 | 303 | 2 | 0.66 | 303 | 303 | 303 | 30208 |
| 1728318600 | 301 | 0 | 0.00 | 301 | 301 | 301 | 11331 |
| 1728059400 | 301 | 0 | 0.00 | 301 | 301 | 301 | 3110 |
| 1727973000 | 301 | -1 | -0.33 | 308 | 308 | 301 | 9596 |
| 1727886600 | 302 | 3 | 1.00 | 300 | 302 | 300 | 10656 |
| 1727800200 | 299 | -3 | -0.99 | 299 | 299 | 299 | 8882 |
| 1727713800 | 302 | -6 | -1.95 | 302 | 302 | 302 | 2966 |
| 1727454600 | 308 | 12 | 4.05 | 298 | 308 | 284 | 26548 |
| 1727368200 | 296 | -16 | -5.13 | 300 | 306 | 296 | 20519 |
| 1727281800 | 312 | 7 | 2.30 | 312 | 312 | 312 | 3158 |
| 1727195400 | 305 | 4 | 1.33 | 300 | 305 | 300 | 7007 |
| 1727109000 | 301 | 15 | 5.24 | 301 | 301 | 301 | 34970 |
| 1726849800 | 286 | -10 | -3.38 | 298 | 298 | 286 | 38017 |
| 1726763400 | 296 | 3 | 1.02 | 298 | 298 | 292 | 36276 |
| 1726677000 | 293 | -3 | -1.01 | 300 | 300 | 293 | 37582 |
| 1726590600 | 296 | -4 | -1.33 | 300 | 304 | 296 | 32927 |
| 1726504200 | 300 | 0 | 0.00 | 306 | 306 | 300 | 11818 |
| 1726245000 | 300 | -3 | -0.99 | 304 | 304 | 300 | 8782 |
| 1726158600 | 303 | 7 | 2.36 | 300 | 304 | 300 | 12051 |
| 1726072200 | 296 | -4 | -1.33 | 300 | 300 | 280 | 52444 |
| 1725985800 | 300 | 6 | 2.04 | 290 | 300 | 288 | 40078 |
| 1725899400 | 294 | -9 | -2.97 | 300 | 300 | 294 | 27764 |
| 1725640200 | 303 | 9 | 3.06 | 303 | 303 | 303 | 8180 |
| 1725553800 | 294 | -5 | -1.67 | 298 | 306 | 294 | 9148 |
| 1725467400 | 299 | -18 | -5.68 | 306 | 306 | 299 | 6999 |
| 1725381000 | 317 | 4 | 1.28 | 310 | 317 | 310 | 750 |
| 1725294600 | 313 | 1 | 0.32 | 320 | 320 | 308 | 70120 |
| 1725035400 | 312 | 2 | 0.65 | 302 | 312 | 302 | 2435 |
| 1724949000 | 310 | -2 | -0.64 | 306 | 310 | 306 | 2779 |
| 1724862600 | 312 | 2 | 0.65 | 318 | 318 | 312 | 11577 |
| 1724776200 | 310 | -4 | -1.27 | 310 | 310 | 310 | 16530 |
| 1724430600 | 314 | 2 | 0.64 | 314 | 314 | 314 | 13414 |
| 1724344200 | 312 | 4 | 1.30 | 310 | 312 | 310 | 42174 |
| 1724257800 | 308 | 0 | 0.00 | 310 | 310 | 308 | 34628 |
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
