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 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 1618.125 | -0.13 | -0.01 | 1611.75 | 1628.5 | 1553.625 | 34884 |
| 1737739800 | 1618.25 | -6.88 | -0.42 | 1627.5 | 1635.75 | 1595.75 | 31904 |
| 1737653400 | 1625.125 | -4.5 | -0.28 | 1626 | 1683.125 | 1588.875 | 23669 |
| 1737567000 | 1629.625 | 27.13 | 1.69 | 1604.75 | 1633.75 | 1578.5 | 134129 |
| 1737480600 | 1602.5 | 3.75 | 0.23 | 1601 | 1621.625 | 1551.625 | 80248 |
| 1737394200 | 1598.75 | -9.13 | -0.57 | 1607.5 | 1623.25 | 1575.75 | 3315 |
| 1737135000 | 1607.875 | 26.25 | 1.66 | 1596.5 | 1618.25 | 1580.75 | 21165 |
| 1737048600 | 1581.625 | 3.63 | 0.23 | 1611.75 | 1677.125 | 1561.125 | 122175 |
| 1736962200 | 1578 | 21.75 | 1.40 | 1560.25 | 1582.75 | 1540.25 | 30942 |
| 1736875800 | 1556.25 | 2 | 0.13 | 1554.25 | 1582.875 | 1545.375 | 7628 |
| 1736789400 | 1554.25 | 18.5 | 1.20 | 1545.5 | 1563 | 1531.5 | 13386 |
| 1736530200 | 1535.75 | -13.5 | -0.87 | 1552.25 | 1576.875 | 1524 | 26016 |
| 1736443800 | 1549.25 | 21.13 | 1.38 | 1534 | 1553 | 1533.375 | 15921 |
| 1736357400 | 1528.125 | -12.38 | -0.80 | 1535.5 | 1550 | 1510.875 | 17481 |
| 1736271000 | 1540.5 | 24.5 | 1.62 | 1515.5 | 1553.375 | 1496.5 | 22521 |
| 1736184600 | 1516 | 15 | 1.00 | 1500.5 | 1532.5 | 1487.75 | 32561 |
| 1735925400 | 1501 | -20.75 | -1.36 | 1516 | 1542.5 | 1495.25 | 31164 |
| 1735839000 | 1521.75 | 22.75 | 1.52 | 1493.75 | 1531 | 1478 | 39720 |
| 1735666200 | 1499 | 13.13 | 0.88 | 1511 | 1511 | 1483.25 | 4633 |
| 1735579800 | 1485.875 | 7.75 | 0.52 | 1476.75 | 1505.375 | 1466.75 | 49972 |
| 1735320600 | 1478.125 | -20.38 | -1.36 | 1494.75 | 1509.625 | 1470.75 | 22372 |
| 1735061400 | 1498.5 | 3.5 | 0.23 | 1488 | 1520.875 | 1480.625 | 14761 |
| 1734975000 | 1495 | -17 | -1.12 | 1533.75 | 1535.375 | 1483.875 | 23030 |
| 1734715800 | 1512 | -1.25 | -0.08 | 1511.25 | 1545.75 | 1495 | 69364 |
| 1734629400 | 1513.25 | 5.25 | 0.35 | 1495 | 1528.75 | 1466.875 | 115734 |
| 1734543000 | 1508 | -37.75 | -2.44 | 1570.25 | 1577.625 | 1505.375 | 33014 |
| 1734456600 | 1545.75 | -18.13 | -1.16 | 1544 | 1569.5 | 1521.875 | 74717 |
| 1734370200 | 1563.875 | -26 | -1.64 | 1584.75 | 1610.625 | 1556 | 36093 |
| 1734111000 | 1589.875 | -20.25 | -1.26 | 1612.5 | 1616.375 | 1578 | 26350 |
| 1734024600 | 1610.125 | 2.25 | 0.14 | 1650.75 | 1704 | 1602 | 20055 |
| 1733938200 | 1607.875 | 9.88 | 0.62 | 1610.25 | 1617.75 | 1591.5 | 3515 |
| 1733851800 | 1598 | 10 | 0.63 | 1579 | 1630 | 1575 | 28863 |
| 1733765400 | 1588 | 4.5 | 0.28 | 1580 | 1623.375 | 1575.375 | 32001 |
| 1733506200 | 1583.5 | -34.25 | -2.12 | 1613 | 1629.125 | 1577.75 | 32795 |
| 1733419800 | 1617.75 | 24.75 | 1.55 | 1584.5 | 1630.625 | 1583.875 | 14627 |
| 1733333400 | 1593 | 11.13 | 0.70 | 1589.25 | 1600.25 | 1578.5 | 15043 |
| 1733247000 | 1581.875 | 4.88 | 0.31 | 1576.25 | 1589.5 | 1570.125 | 20433 |
| 1733160600 | 1577 | -27.63 | -1.72 | 1601 | 1628.625 | 1558.875 | 24141 |
| 1732901400 | 1604.625 | -22.88 | -1.41 | 1609 | 1643.25 | 1557.375 | 50395 |
| 1732815000 | 1627.5 | -70.13 | -4.13 | 1662.25 | 1700.625 | 1614 | 63367 |
| 1732728600 | 1697.625 | -34.63 | -2.00 | 1710 | 1728.125 | 1691 | 12171 |
| 1732642200 | 1732.25 | 17.38 | 1.01 | 1718.25 | 1740.125 | 1697.125 | 12526 |
| 1732555800 | 1714.875 | -4.88 | -0.28 | 1720.25 | 1738 | 1695.5 | 17005 |
| 1732296600 | 1719.75 | 43.13 | 2.57 | 1685.25 | 1722.125 | 1681 | 6661 |
| 1732210200 | 1676.625 | -18.38 | -1.08 | 1700.25 | 1715.125 | 1664.5 | 49710 |
| 1732123800 | 1695 | -11 | -0.64 | 1691.5 | 1698 | 1677 | 3666 |
| 1732037400 | 1706 | 7 | 0.41 | 1712.5 | 1723.875 | 1682 | 1947 |
| 1731951000 | 1699 | -16.5 | -0.96 | 1716.75 | 1736.75 | 1690.25 | 1825 |
| 1731691800 | 1715.5 | 11.63 | 0.68 | 1705.75 | 1870.875 | 1690.375 | 1532 |
| 1731605400 | 1703.875 | 0.38 | 0.02 | 1713 | 1863.625 | 1681.75 | 6586 |
| 1731519000 | 1703.5 | -19.5 | -1.13 | 1725 | 1866.125 | 1694.25 | 12934 |
| 1731432600 | 1723 | 25.13 | 1.48 | 1705 | 1737.25 | 1680.625 | 22861 |
| 1731346200 | 1697.875 | 18.63 | 1.11 | 1719 | 1857 | 1673.25 | 19616 |
| 1731087000 | 1679.25 | -44.75 | -2.60 | 1712.5 | 1717.875 | 1676.625 | 43908 |
| 1731000600 | 1724 | 4.88 | 0.28 | 1720.25 | 1870.75 | 1693.625 | 29125 |
| 1730914200 | 1719.125 | 39.63 | 2.36 | 1681.25 | 1726 | 1674.75 | 28283 |
| 1730827800 | 1679.5 | -21.25 | -1.25 | 1700 | 1722.625 | 1672.875 | 47265 |
| 1730741400 | 1700.75 | 26.88 | 1.61 | 1663 | 1706 | 1658.875 | 16373 |
| 1730482200 | 1673.875 | -36.38 | -2.13 | 1704.25 | 1728.5 | 1668.625 | 27130 |
| 1730395800 | 1710.25 | 0 | 0.00 | 1710 | 1737.625 | 1692.75 | 2735 |
| 1730309400 | 1710.25 | -18.5 | -1.07 | 1731.75 | 1736.5 | 1699.25 | 8899 |
| 1730223000 | 1728.75 | -5.25 | -0.30 | 1737.5 | 1880.125 | 1725 | 55061 |
| 1730136600 | 1734 | 15.13 | 0.88 | 1720 | 1751.625 | 1701 | 4619 |
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
