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 | -51.5 | -10.0980392157 | 510 | 530 | 447 | 31363 | 476.56590971 | DE |
| 4 | 58.5 | 14.625 | 400 | 530 | 390 | 72691 | 444.71199244 | DE |
| 12 | 8.5 | 1.88888888889 | 450 | 530 | 380 | 46658 | 434.74314303 | DE |
| 26 | -129.5 | -22.0238095238 | 588 | 590 | 380 | 64566 | 475.56935152 | DE |
| 52 | -47.5 | -9.38735177866 | 506 | 680 | 380 | 67225 | 518.89898264 | DE |
| 156 | -726.5 | -61.3080168776 | 1185 | 1275 | 380 | 56676 | 569.60085865 | DE |
| 260 | -816.5 | -64.0392156863 | 1275 | 1550 | 380 | 43904 | 708.22990494 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 458.5 | 0 | 0.00 | 447 | 458.5 | 447 | 4082 |
| 1732210200 | 458.5 | -5.5 | -1.19 | 451 | 462 | 447 | 6250 |
| 1732123800 | 464 | 9 | 1.98 | 458 | 464 | 448 | 12398 |
| 1732037400 | 455 | -14 | -2.99 | 469 | 469 | 455 | 30048 |
| 1731951000 | 469 | -30 | -6.01 | 506 | 506 | 462 | 50293 |
| 1731691800 | 499 | -11 | -2.16 | 510 | 530 | 494 | 57824 |
| 1731605400 | 510 | 13 | 2.62 | 500 | 520 | 485 | 86632 |
| 1731519000 | 497 | 20.5 | 4.30 | 469 | 502 | 469 | 25328 |
| 1731432600 | 476.5 | -6.5 | -1.35 | 472 | 476.5 | 468 | 14834 |
| 1731346200 | 483 | 19 | 4.09 | 470 | 483 | 470 | 52519 |
| 1731087000 | 464 | 17 | 3.80 | 469 | 479 | 445 | 36941 |
| 1731000600 | 447 | -30 | -6.29 | 466 | 470 | 447 | 47488 |
| 1730914200 | 477 | -10 | -2.05 | 472 | 495 | 461 | 103390 |
| 1730827800 | 487 | 1 | 0.21 | 466 | 490 | 466 | 22801 |
| 1730741400 | 486 | 8 | 1.67 | 468 | 486 | 466 | 43537 |
| 1730482200 | 478 | 3 | 0.63 | 472 | 478 | 458 | 18333 |
| 1730395800 | 475 | 12 | 2.59 | 463 | 475 | 450 | 73863 |
| 1730309400 | 463 | 35 | 8.18 | 436 | 463 | 432 | 29416 |
| 1730223000 | 428 | -20 | -4.46 | 445 | 455 | 420 | 105531 |
| 1730136600 | 448 | 44 | 10.89 | 405 | 450 | 405 | 66088 |
| 1729873800 | 404 | -7 | -1.70 | 400 | 406 | 390 | 570302 |
| 1729787400 | 411 | 15 | 3.79 | 401 | 411 | 395 | 37793 |
| 1729701000 | 396 | 0 | 0.00 | 392 | 396 | 387 | 73559 |
| 1729614600 | 396 | -3 | -0.75 | 388 | 396 | 380 | 32223 |
| 1729528200 | 399 | 6 | 1.53 | 390 | 399 | 390 | 25336 |
| 1729269000 | 393 | -25 | -5.98 | 405 | 405 | 392 | 16670 |
| 1729182600 | 418 | -12 | -2.79 | 419 | 419 | 409 | 23899 |
| 1729096200 | 430 | 23 | 5.65 | 408 | 430 | 408 | 36871 |
| 1729009800 | 407 | -13 | -3.10 | 407 | 407 | 407 | 23428 |
| 1728923400 | 420 | 0 | 0.00 | 420 | 420 | 420 | 14382 |
| 1728664200 | 420 | 0 | 0.00 | 420 | 420 | 420 | 62589 |
| 1728577800 | 420 | -3.5 | -0.83 | 420 | 420 | 420 | 24891 |
| 1728491400 | 423.5 | -11.5 | -2.64 | 431 | 431 | 423.5 | 13983 |
| 1728405000 | 435 | 42 | 10.69 | 425 | 435 | 416 | 97783 |
| 1728318600 | 393 | 4 | 1.03 | 394 | 396 | 391 | 55935 |
| 1728059400 | 389 | 4 | 1.04 | 390 | 404 | 386 | 50684 |
| 1727973000 | 385 | -15 | -3.75 | 409 | 411 | 385 | 31561 |
| 1727886600 | 400 | 8 | 2.04 | 390 | 400 | 384 | 55726 |
| 1727800200 | 392 | -10 | -2.49 | 397 | 399 | 392 | 30959 |
| 1727713800 | 402 | -4 | -0.99 | 406 | 410 | 396 | 40210 |
| 1727454600 | 406 | -17.5 | -4.13 | 415 | 415 | 406 | 36256 |
| 1727368200 | 423.5 | -2 | -0.47 | 426 | 437 | 410 | 35420 |
| 1727281800 | 425.5 | -0.5 | -0.12 | 424 | 430 | 414 | 25732 |
| 1727195400 | 426 | -14 | -3.18 | 466 | 466 | 425 | 52906 |
| 1727109000 | 440 | -2 | -0.45 | 440 | 440 | 440 | 20882 |
| 1726849800 | 442 | 2 | 0.45 | 441 | 446 | 440 | 25706 |
| 1726763400 | 440 | 0 | 0.00 | 451 | 451 | 440 | 32013 |
| 1726677000 | 440 | -18 | -3.93 | 451 | 451 | 440 | 33236 |
| 1726590600 | 458 | 5 | 1.10 | 450 | 459 | 442 | 31137 |
| 1726504200 | 453 | -12 | -2.58 | 450 | 453 | 450 | 27830 |
| 1726245000 | 465 | 13 | 2.88 | 442 | 465 | 442 | 23611 |
| 1726158600 | 452 | 1.5 | 0.33 | 444 | 452 | 440 | 11784 |
| 1726072200 | 450.5 | 0.5 | 0.11 | 450 | 450.5 | 442 | 45266 |
| 1725985800 | 450 | -22 | -4.66 | 451 | 451 | 450 | 17944 |
| 1725899400 | 472 | 26.5 | 5.95 | 451 | 472 | 450 | 32169 |
| 1725640200 | 445.5 | 1.5 | 0.34 | 445.5 | 445.5 | 445.5 | 23749 |
| 1725553800 | 444 | -1.5 | -0.34 | 443 | 444 | 443 | 26652 |
| 1725467400 | 445.5 | -15.5 | -3.36 | 469 | 469 | 445.5 | 17142 |
| 1725381000 | 461 | -9 | -1.91 | 479 | 479 | 461 | 14488 |
| 1725294600 | 470 | 8 | 1.73 | 460 | 470 | 460 | 28559 |
| 1725035400 | 462 | 5 | 1.09 | 450 | 462 | 442 | 45956 |
| 1724949000 | 457 | 2 | 0.44 | 458 | 461 | 450 | 46102 |
| 1724862600 | 455 | -7 | -1.52 | 452 | 455 | 448 | 41585 |
| 1724776200 | 462 | 0 | 0.00 | 462 | 462 | 462 | 9560 |
| 1724430600 | 462 | 8 | 1.76 | 462 | 462 | 462 | 5356 |
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
