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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 3865 | 21.75 | 0.57 | 3841.5 | 3865 | 3832.5 | 6482 |
| 1738690200 | 3843.25 | 29 | 0.76 | 3825 | 3850.75 | 3803.25 | 44718 |
| 1738603800 | 3814.25 | -69.25 | -1.78 | 3806.5 | 3832.75 | 3789.5 | 61476 |
| 1738344600 | 3883.5 | -2 | -0.05 | 3898 | 3904.5 | 3881.75 | 11966 |
| 1738258200 | 3885.5 | 24 | 0.62 | 3870 | 3887.5 | 3863.75 | 10036 |
| 1738171800 | 3861.5 | 15.5 | 0.40 | 3853 | 3872.25 | 3851.5 | 8188 |
| 1738085400 | 3846 | 1.5 | 0.04 | 3842 | 3863 | 3835.75 | 6590 |
| 1737999000 | 3844.5 | -5.75 | -0.15 | 3814.5 | 3853.5 | 3805.5 | 17468 |
| 1737739800 | 3850.25 | -0.25 | -0.01 | 3883.5 | 3886.75 | 3847.75 | 8847 |
| 1737653400 | 3850.5 | 2.5 | 0.06 | 3841 | 3855.5 | 3834.75 | 5695 |
| 1737567000 | 3848 | 23.5 | 0.61 | 3836 | 3863.25 | 3835.25 | 14058 |
| 1737480600 | 3824.5 | 11.5 | 0.30 | 3818.5 | 3826.25 | 3805.25 | 55483 |
| 1737394200 | 3813 | 9.5 | 0.25 | 3809.5 | 3829.25 | 3799.75 | 15934 |
| 1737135000 | 3803.5 | 30.5 | 0.81 | 3793.5 | 3813.25 | 3793.25 | 11184 |
| 1737048600 | 3773 | 40.5 | 1.09 | 3767 | 3817.75 | 3757.25 | 32064 |
| 1736962200 | 3732.5 | 35 | 0.95 | 3708.5 | 3770.25 | 3701 | 23593 |
| 1736875800 | 3697.5 | 25.5 | 0.69 | 3698 | 3725.75 | 3695 | 11547 |
| 1736789400 | 3672 | -18 | -0.49 | 3687 | 3690.5 | 3660.25 | 5690 |
| 1736530200 | 3690 | -25.75 | -0.69 | 3720.5 | 3721.75 | 3687.25 | 7590 |
| 1736443800 | 3715.75 | 34 | 0.92 | 3690.5 | 3722.25 | 3690.5 | 6123 |
| 1736357400 | 3681.75 | 12.25 | 0.33 | 3660.5 | 3694 | 3660.5 | 36610 |
| 1736271000 | 3669.5 | 12.25 | 0.33 | 3653 | 3671.25 | 3639.5 | 4380 |
| 1736184600 | 3657.25 | 51.75 | 1.44 | 3616.5 | 3657.75 | 3607.75 | 20975 |
| 1735925400 | 3605.5 | -20.25 | -0.56 | 3620.5 | 3624.25 | 3597.5 | 3686 |
| 1735839000 | 3625.75 | 21.75 | 0.60 | 3611 | 3635.25 | 3587.25 | 63504 |
| 1735666200 | 3604 | 19.75 | 0.55 | 3606 | 3608.75 | 3597.75 | 3275 |
| 1735579800 | 3584.25 | -12.25 | -0.34 | 3593.5 | 3603.75 | 3568.75 | 14274 |
| 1735320600 | 3596.5 | 20.75 | 0.58 | 3559.5 | 3611.25 | 3559.5 | 18425 |
| 1735061400 | 3575.75 | 0.75 | 0.02 | 3594 | 3594 | 3575.25 | 6135 |
| 1734975000 | 3575 | 16 | 0.45 | 3573.5 | 3587 | 3555.75 | 15316 |
| 1734715800 | 3559 | -31.5 | -0.88 | 3558.5 | 3583.75 | 3523.25 | 311878 |
| 1734629400 | 3590.5 | -50 | -1.37 | 3594.5 | 3606.75 | 3570.25 | 18598 |
| 1734543000 | 3640.5 | -2.25 | -0.06 | 3648.5 | 3652 | 3637.75 | 14384 |
| 1734456600 | 3642.75 | -16.75 | -0.46 | 3627.5 | 3652 | 3627.5 | 28128 |
| 1734370200 | 3659.5 | -19.5 | -0.53 | 3670.5 | 3686.75 | 3654.75 | 10460 |
| 1734111000 | 3679 | 7.5 | 0.20 | 3682 | 3692.25 | 3674 | 23907 |
| 1734024600 | 3671.5 | 0.5 | 0.01 | 3673.5 | 3682.25 | 3657.75 | 59861 |
| 1733938200 | 3671 | 4.5 | 0.12 | 3665 | 3682.5 | 3655.25 | 60162 |
| 1733851800 | 3666.5 | -39 | -1.05 | 3685.5 | 3701 | 3666.5 | 22278 |
| 1733765400 | 3705.5 | -4.5 | -0.12 | 3723.5 | 3724.25 | 3698.75 | 29962 |
| 1733506200 | 3710 | 13 | 0.35 | 3684.5 | 3716.75 | 3684.5 | 20158 |
| 1733419800 | 3697 | 17 | 0.46 | 3678 | 3697.75 | 3671.5 | 16757 |
| 1733333400 | 3680 | 15 | 0.41 | 3663.5 | 3688.75 | 3661.25 | 11762 |
| 1733247000 | 3665 | 20 | 0.55 | 3643.5 | 3677.25 | 3643.5 | 27508 |
| 1733160600 | 3645 | 19 | 0.52 | 3596 | 3648.75 | 3595.75 | 20352 |
| 1732901400 | 3626 | 19.5 | 0.54 | 3597.5 | 3629.75 | 3595.75 | 68175 |
| 1732815000 | 3606.5 | 10.5 | 0.29 | 3607 | 3623.75 | 3598 | 12865 |
| 1732728600 | 3596 | -20.75 | -0.57 | 3601.5 | 3606 | 3581.75 | 21358 |
| 1732642200 | 3616.75 | -20.25 | -0.56 | 3618.5 | 3637.25 | 3610.25 | 6868 |
| 1732555800 | 3637 | 19 | 0.53 | 3641.5 | 3647 | 3624.5 | 27706 |
| 1732296600 | 3618 | 30.5 | 0.85 | 3609.5 | 3625.5 | 3569.25 | 20555 |
| 1732210200 | 3587.5 | 16 | 0.45 | 3566 | 3591.25 | 3551 | 25893 |
| 1732123800 | 3571.5 | -17 | -0.47 | 3601.5 | 3606.5 | 3563.75 | 13531 |
| 1732037400 | 3588.5 | -21.5 | -0.60 | 3604 | 3620.5 | 3557 | 9714 |
| 1731951000 | 3610 | 2.5 | 0.07 | 3615.5 | 3619.5 | 3590.25 | 18963 |
| 1731691800 | 3607.5 | -22 | -0.61 | 3607.5 | 3632.5 | 3601 | 27960 |
| 1731605400 | 3629.5 | 46.5 | 1.30 | 3594.5 | 3631.5 | 3589.25 | 44477 |
| 1731519000 | 3583 | -7.5 | -0.21 | 3587 | 3602.5 | 3562.5 | 17163 |
| 1731432600 | 3590.5 | -53.5 | -1.47 | 3618 | 3625.5 | 3585.5 | 21465 |
| 1731346200 | 3644 | 29 | 0.80 | 3646.5 | 3656.5 | 3637.25 | 21821 |
| 1731087000 | 3615 | -27.75 | -0.76 | 3659 | 3659 | 3611.25 | 10603 |
| 1731000600 | 3642.75 | 21.25 | 0.59 | 3611 | 3662.25 | 3611 | 33556 |
| 1730914200 | 3621.5 | -58.75 | -1.60 | 3711 | 3728.5 | 3615 | 20537 |
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
