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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 23070 | 417.5 | 1.84 | 22830 | 23147.5 | 22817.5 | 1675 |
| 1732210200 | 22652.5 | 142.5 | 0.63 | 22505 | 22677.5 | 22445 | 342 |
| 1732123800 | 22510 | -237.5 | -1.04 | 22875 | 22875 | 22460 | 3522 |
| 1732037400 | 22747.5 | 65 | 0.29 | 22555 | 22747.5 | 22520 | 2188 |
| 1731951000 | 22682.5 | -125 | -0.55 | 22645 | 22695 | 22610 | 239 |
| 1731691800 | 22807.5 | -10 | -0.04 | 22775 | 22905 | 22717.5 | 1378 |
| 1731605400 | 22817.5 | 165 | 0.73 | 22760 | 22825 | 22745 | 1450 |
| 1731519000 | 22652.5 | -172.5 | -0.76 | 22755 | 22835 | 22550 | 600 |
| 1731432600 | 22825 | -242.5 | -1.05 | 22895 | 23032.5 | 22752.5 | 601 |
| 1731346200 | 23067.5 | 227.5 | 1.00 | 23040 | 23185 | 23030 | 1532 |
| 1731087000 | 22840 | -225 | -0.98 | 22920 | 22930 | 22830 | 1646 |
| 1731000600 | 23065 | 140 | 0.61 | 22990 | 23120 | 22932.5 | 1147 |
| 1730914200 | 22925 | -2.5 | -0.01 | 22920 | 22997.5 | 22912.5 | 542 |
| 1730827800 | 22927.5 | -7.5 | -0.03 | 23000 | 23030 | 22870 | 113 |
| 1730741400 | 22935 | -47.5 | -0.21 | 23020 | 23062.5 | 22932.5 | 1688 |
| 1730482200 | 22982.5 | 167.5 | 0.73 | 22920 | 23025 | 22877.5 | 335 |
| 1730395800 | 22815 | -377.5 | -1.63 | 22960 | 23030 | 22712.5 | 1431 |
| 1730309400 | 23192.5 | 155 | 0.67 | 23360 | 23360 | 23155 | 3615 |
| 1730223000 | 23037.5 | -295 | -1.26 | 23200 | 23200 | 22965 | 349 |
| 1730136600 | 23332.5 | 92.5 | 0.40 | 23230 | 23335 | 23210 | 2167 |
| 1729873800 | 23240 | -60 | -0.26 | 23240 | 23240 | 23240 | 290 |
| 1729787400 | 23300 | -110 | -0.47 | 23440 | 23440 | 23297.5 | 100 |
| 1729701000 | 23410 | -72.5 | -0.31 | 23450 | 23485 | 23312.5 | 121 |
| 1729614600 | 23482.5 | 7.5 | 0.03 | 23480 | 23495 | 23480 | 545 |
| 1729528200 | 23475 | -287.5 | -1.21 | 23660 | 23687.5 | 23465 | 1238 |
| 1729269000 | 23762.5 | 27.5 | 0.12 | 23720 | 23762.5 | 23682.5 | 443 |
| 1729182600 | 23735 | -5 | -0.02 | 23725 | 23867.5 | 23725 | 1507 |
| 1729096200 | 23740 | 267.5 | 1.14 | 23565 | 23747.5 | 23510 | 580 |
| 1729009800 | 23472.5 | 92.5 | 0.40 | 23345 | 23485 | 23330 | 1029 |
| 1728923400 | 23380 | 102.5 | 0.44 | 23225 | 23380 | 23180 | 855 |
| 1728664200 | 23277.5 | 87.5 | 0.38 | 23175 | 23292.5 | 23160 | 597 |
| 1728577800 | 23190 | -157.5 | -0.67 | 23200 | 23217.5 | 23155 | 737 |
| 1728491400 | 23347.5 | 215 | 0.93 | 23180 | 23377.5 | 23180 | 747 |
| 1728405000 | 23132.5 | -275 | -1.17 | 23132.5 | 23132.5 | 23132.5 | 318 |
| 1728318600 | 23407.5 | -115 | -0.49 | 23305 | 23505 | 23305 | 947 |
| 1728059400 | 23522.5 | 202.5 | 0.87 | 23415 | 23582.5 | 23370 | 398 |
| 1727973000 | 23320 | -90 | -0.38 | 23330 | 23425 | 23287.5 | 786 |
| 1727886600 | 23410 | -202.5 | -0.86 | 23495 | 23572.5 | 23352.5 | 569 |
| 1727800200 | 23612.5 | -97.5 | -0.41 | 23780 | 23822.5 | 23537.5 | 585 |
| 1727713800 | 23710 | -322.5 | -1.34 | 23805 | 23822.5 | 23685 | 394 |
| 1727454600 | 24032.5 | 167.5 | 0.70 | 23945 | 24052.5 | 23945 | 667 |
| 1727368200 | 23865 | 322.5 | 1.37 | 23795 | 23987.5 | 23795 | 1180 |
| 1727281800 | 23542.5 | -57.5 | -0.24 | 23590 | 23590 | 23540 | 1878 |
| 1727195400 | 23600 | -75 | -0.32 | 23720 | 23787.5 | 23577.5 | 298 |
| 1727109000 | 23675 | 75 | 0.32 | 23650 | 23727.5 | 23580 | 415 |
| 1726849800 | 23600 | -477.5 | -1.98 | 24000 | 24000 | 23600 | 1945 |
| 1726763400 | 24077.5 | 460 | 1.95 | 23960 | 24127.5 | 23932.5 | 5176 |
| 1726677000 | 23617.5 | -232.5 | -0.97 | 23735 | 23775 | 23610 | 1823 |
| 1726590600 | 23850 | 130 | 0.55 | 23840 | 23932.5 | 23827.5 | 327 |
| 1726504200 | 23720 | -12.5 | -0.05 | 23650 | 23787.5 | 23650 | 387 |
| 1726245000 | 23732.5 | 255 | 1.09 | 23695 | 23785 | 23695 | 570 |
| 1726158600 | 23477.5 | 205 | 0.88 | 23490 | 23505 | 23385 | 2180 |
| 1726072200 | 23272.5 | -82.5 | -0.35 | 23435 | 23460 | 23222.5 | 485 |
| 1725985800 | 23355 | 70 | 0.30 | 23300 | 23395 | 23267.5 | 125 |
| 1725899400 | 23285 | 185 | 0.80 | 23270 | 23305 | 23137.5 | 1287 |
| 1725640200 | 23100 | -375 | -1.60 | 23450 | 23450 | 23095 | 2864 |
| 1725553800 | 23475 | 62.5 | 0.27 | 23480 | 23605 | 23457.5 | 229 |
| 1725467400 | 23412.5 | -120 | -0.51 | 23355 | 23507.5 | 23225 | 212 |
| 1725381000 | 23532.5 | -187.5 | -0.79 | 23650 | 23650 | 23507.5 | 276 |
| 1725294600 | 23720 | -50 | -0.21 | 23780 | 23847.5 | 23635 | 1737 |
| 1725035400 | 23770 | 55 | 0.23 | 23745 | 23880 | 23745 | 569 |
| 1724949000 | 23715 | 17.5 | 0.07 | 23820 | 23842.5 | 23670 | 403 |
| 1724862600 | 23697.5 | -90 | -0.38 | 23755 | 23755 | 23642.5 | 1002 |
| 1724776200 | 23787.5 | -47.5 | -0.20 | 23870 | 23920 | 23705 | 642 |
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
