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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1975.5 | -8.5 | -0.43 | 1986 | 1998.25 | 1970 | 34997 |
| 1739467800 | 1984 | -8.25 | -0.41 | 1984.5 | 1991.5 | 1978 | 9268 |
| 1739381400 | 1992.25 | -9.25 | -0.46 | 1985 | 2003 | 1977.75 | 23431 |
| 1739295000 | 2001.5 | 4.25 | 0.21 | 2010.5 | 2011.5 | 1993.5 | 30951 |
| 1739208600 | 1997.25 | 24.75 | 1.25 | 1979.5 | 2000.25 | 1975 | 10915 |
| 1738949400 | 1972.5 | 9.75 | 0.50 | 1970.5 | 1984.5 | 1929.5 | 2539 |
| 1738863000 | 1962.75 | 18 | 0.93 | 1956 | 1983.75 | 1931.5 | 17296 |
| 1738776600 | 1944.75 | -8.75 | -0.45 | 1954 | 1958.5 | 1919.75 | 12340 |
| 1738690200 | 1953.5 | -5.5 | -0.28 | 1940.5 | 1962 | 1930.75 | 5399 |
| 1738603800 | 1959 | 30.75 | 1.59 | 1963 | 1969.5 | 1946.75 | 29363 |
| 1738344600 | 1928.25 | -9.5 | -0.49 | 1938 | 1945 | 1924.5 | 17509 |
| 1738258200 | 1937.75 | 1.75 | 0.09 | 1930 | 1945 | 1927.25 | 11583 |
| 1738171800 | 1936 | 19.75 | 1.03 | 1922.5 | 1939.75 | 1917.75 | 16349 |
| 1738085400 | 1916.25 | 12.5 | 0.66 | 1917 | 1926.25 | 1912.75 | 7586 |
| 1737999000 | 1903.75 | -34 | -1.75 | 1923 | 1924.5 | 1903.75 | 3774 |
| 1737739800 | 1937.75 | -22.5 | -1.15 | 1952.5 | 1957 | 1912 | 6646 |
| 1737653400 | 1960.25 | -4 | -0.20 | 1961 | 1979.25 | 1958.25 | 18870 |
| 1737567000 | 1964.25 | 1 | 0.05 | 1964.25 | 1964.25 | 1964.25 | 8290 |
| 1737480600 | 1963.25 | 0.75 | 0.04 | 1977 | 1982.75 | 1936 | 225121 |
| 1737394200 | 1962.5 | -31.75 | -1.59 | 1986.5 | 2002.5 | 1936 | 12458 |
| 1737135000 | 1994.25 | 14 | 0.71 | 2004 | 2004 | 1982.25 | 9107 |
| 1737048600 | 1980.25 | -3.5 | -0.18 | 1995.5 | 2004 | 1977.25 | 11972 |
| 1736962200 | 1983.75 | 14.75 | 0.75 | 1970 | 1984 | 1918.75 | 15840 |
| 1736875800 | 1969 | -11.5 | -0.58 | 1968 | 1977.25 | 1962.25 | 6870 |
| 1736789400 | 1980.5 | 29.75 | 1.53 | 1985.5 | 1993.75 | 1968.75 | 12757 |
| 1736530200 | 1950.75 | 42 | 2.20 | 1922 | 1963.75 | 1922 | 22777 |
| 1736443800 | 1908.75 | 26 | 1.38 | 1895.5 | 1909.75 | 1889.5 | 5552 |
| 1736357400 | 1882.75 | 18.75 | 1.01 | 1872.5 | 1896.75 | 1870.25 | 17976 |
| 1736271000 | 1864 | 6.25 | 0.34 | 1840 | 1868 | 1836.5 | 8766 |
| 1736184600 | 1857.75 | 1.25 | 0.07 | 1857 | 1867.5 | 1849.75 | 17715 |
| 1735925400 | 1856.5 | -27.75 | -1.47 | 1869 | 1872.25 | 1856.25 | 7037 |
| 1735839000 | 1884.25 | 46.5 | 2.53 | 1844.5 | 1887.25 | 1841.25 | 15601 |
| 1735666200 | 1837.75 | -1.25 | -0.07 | 1836 | 1844.5 | 1832 | 8054 |
| 1735579800 | 1839 | 18.75 | 1.03 | 1836.5 | 1858 | 1826.25 | 32950 |
| 1735320600 | 1820.25 | -1.5 | -0.08 | 1830 | 1835 | 1794 | 17913 |
| 1735061400 | 1821.75 | 9.75 | 0.54 | 1823.5 | 1826.5 | 1819.25 | 1237 |
| 1734975000 | 1812 | 6 | 0.33 | 1817.5 | 1827 | 1808.25 | 6832 |
| 1734715800 | 1806 | 18.25 | 1.02 | 1807 | 1810.5 | 1794 | 8505 |
| 1734629400 | 1787.75 | -3.5 | -0.20 | 1787 | 1803.5 | 1780.25 | 1733015 |
| 1734543000 | 1791.25 | 13.5 | 0.76 | 1791.5 | 1798 | 1786.75 | 455776 |
| 1734456600 | 1777.75 | -26 | -1.44 | 1801 | 1804.75 | 1775.75 | 10540 |
| 1734370200 | 1803.75 | -15.75 | -0.87 | 1814 | 1821.25 | 1803.25 | 12068 |
| 1734111000 | 1819.5 | 8.25 | 0.46 | 1821.5 | 1826.5 | 1811.25 | 9529 |
| 1734024600 | 1811.25 | -10.5 | -0.58 | 1823 | 1829.25 | 1806.5 | 7985 |
| 1733938200 | 1821.75 | 18 | 1.00 | 1809.5 | 1822.25 | 1801.75 | 17675 |
| 1733851800 | 1803.75 | 7.5 | 0.42 | 1794.5 | 1813.25 | 1789.75 | 268937 |
| 1733765400 | 1796.25 | 14.75 | 0.83 | 1793 | 1806.25 | 1792.25 | 11799 |
| 1733506200 | 1781.5 | -0.25 | -0.01 | 1776.5 | 1781.75 | 1765.75 | 26758 |
| 1733419800 | 1781.75 | -1.75 | -0.10 | 1782.5 | 1788.75 | 1777.75 | 13117 |
| 1733333400 | 1783.5 | -10.25 | -0.57 | 1786.5 | 1800 | 1779.5 | 10917 |
| 1733247000 | 1793.75 | 7.25 | 0.41 | 1787.5 | 1802 | 1783.75 | 84142 |
| 1733160600 | 1786.5 | -14.25 | -0.79 | 1779.5 | 1797.5 | 1776.75 | 15456 |
| 1732901400 | 1800.75 | 13 | 0.73 | 1803 | 1813.5 | 1793 | 9522 |
| 1732815000 | 1787.75 | -10.75 | -0.60 | 1796.5 | 1805 | 1787.75 | 15224 |
| 1732728600 | 1798.5 | -23.75 | -1.30 | 1815.5 | 1821 | 1796.5 | 5133 |
| 1732642200 | 1822.25 | -2.75 | -0.15 | 1817.5 | 1833.5 | 1817 | 8007 |
| 1732555800 | 1825 | -8.75 | -0.48 | 1832.5 | 1851 | 1817.25 | 18284 |
| 1732296600 | 1833.75 | 6.5 | 0.36 | 1834.5 | 1854.75 | 1822 | 14925 |
| 1732210200 | 1827.25 | 15.5 | 0.86 | 1825 | 1836.25 | 1812 | 15232 |
| 1732123800 | 1811.75 | 17 | 0.95 | 1799.5 | 1821.75 | 1793.25 | 11231 |
| 1732037400 | 1794.75 | 6.25 | 0.35 | 1790.5 | 1804.5 | 1787.75 | 11329 |
| 1731951000 | 1788.5 | 18.25 | 1.03 | 1773.5 | 1791.75 | 1772.5 | 24319 |
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
