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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 3280.25 | 1.5 | 0.05 | 3282 | 3288 | 3279.5 | 8127 |
| 1732123800 | 3278.75 | -4.5 | -0.14 | 3278.75 | 3278.75 | 3278.75 | 2303 |
| 1732037400 | 3283.25 | 3.25 | 0.10 | 3283.25 | 3283.25 | 3283.25 | 1397 |
| 1731951000 | 3280 | 1.75 | 0.05 | 3243 | 3284.5 | 3243 | 3913 |
| 1731691800 | 3278.25 | 0 | 0.00 | 3276 | 3289.75 | 3274.75 | 2300 |
| 1731605400 | 3278.25 | 5 | 0.15 | 3285.5 | 3285.5 | 3278 | 597 |
| 1731519000 | 3273.25 | -4.75 | -0.14 | 3281 | 3281 | 3269.5 | 6987 |
| 1731432600 | 3278 | -9.75 | -0.30 | 3276 | 3287.5 | 3275 | 2513 |
| 1731346200 | 3287.75 | 6 | 0.18 | 3287.75 | 3287.75 | 3287.75 | 482 |
| 1731087000 | 3281.75 | 10.25 | 0.31 | 3286 | 3286 | 3278.25 | 6975 |
| 1731000600 | 3271.5 | 11.25 | 0.35 | 3268.5 | 3277.25 | 3255.25 | 6968 |
| 1730914200 | 3260.25 | 1.5 | 0.05 | 3260 | 3264.25 | 3252.75 | 4941 |
| 1730827800 | 3258.75 | -9.5 | -0.29 | 3258.75 | 3258.75 | 3258.75 | 1563 |
| 1730741400 | 3268.25 | -4.25 | -0.13 | 3272.5 | 3272.5 | 3266.75 | 1925 |
| 1730482200 | 3272.5 | 0.5 | 0.02 | 3276.5 | 3276.5 | 3271 | 3143 |
| 1730395800 | 3272 | -11.75 | -0.36 | 3280 | 3280.75 | 3253.75 | 4659 |
| 1730309400 | 3283.75 | -11.25 | -0.34 | 3282.5 | 3289.5 | 3279.25 | 4655 |
| 1730223000 | 3295 | -9.25 | -0.28 | 3300 | 3304.25 | 3293.25 | 6421 |
| 1730136600 | 3304.25 | -7.25 | -0.22 | 3307 | 3316.25 | 3303.75 | 1731 |
| 1729873800 | 3311.5 | 2 | 0.06 | 3313.5 | 3313.5 | 3306.25 | 1677 |
| 1729787400 | 3309.5 | -3.75 | -0.11 | 3314.5 | 3314.5 | 3307 | 3157 |
| 1729701000 | 3313.25 | -6 | -0.18 | 3319 | 3319 | 3307.5 | 4326 |
| 1729614600 | 3319.25 | -9.25 | -0.28 | 3320.5 | 3323.5 | 3313.5 | 2228 |
| 1729528200 | 3328.5 | -6.25 | -0.19 | 3338 | 3339 | 3319.5 | 6190 |
| 1729269000 | 3334.75 | 5.75 | 0.17 | 3337 | 3337 | 3331 | 1786 |
| 1729182600 | 3329 | -1 | -0.03 | 3333 | 3335.75 | 3324.75 | 3018 |
| 1729096200 | 3330 | 24 | 0.73 | 3323 | 3330.25 | 3320.75 | 8599 |
| 1729009800 | 3306 | 11.5 | 0.35 | 3311.5 | 3311.5 | 3305.5 | 1537 |
| 1728923400 | 3294.5 | 2 | 0.06 | 3319 | 3319 | 3285.5 | 1555 |
| 1728664200 | 3292.5 | 1 | 0.03 | 3298.5 | 3298.5 | 3292.5 | 974 |
| 1728577800 | 3291.5 | 0 | 0.00 | 3297.5 | 3297.5 | 3286.25 | 1291 |
| 1728491400 | 3291.5 | -9.5 | -0.29 | 3289.5 | 3299.25 | 3289.5 | 3071 |
| 1728405000 | 3301 | 10 | 0.30 | 3290 | 3302.5 | 3281.25 | 6522 |
| 1728318600 | 3291 | -7.75 | -0.23 | 3290.5 | 3292.75 | 3283.75 | 4015 |
| 1728059400 | 3298.75 | -16 | -0.48 | 3309 | 3319.25 | 3289.5 | 2535 |
| 1727973000 | 3314.75 | 8 | 0.24 | 3316 | 3317.5 | 3303.5 | 3214 |
| 1727886600 | 3306.75 | -12.75 | -0.38 | 3305 | 3311.25 | 3302 | 2407 |
| 1727800200 | 3319.5 | 16 | 0.48 | 3319 | 3330.25 | 3316.75 | 3233 |
| 1727713800 | 3303.5 | -3.25 | -0.10 | 3297.5 | 3317.5 | 3297.5 | 37426 |
| 1727454600 | 3306.75 | 3.25 | 0.10 | 3305.5 | 3320.75 | 3302 | 2248 |
| 1727368200 | 3303.5 | -1.25 | -0.04 | 3302.5 | 3312 | 3301.75 | 10374 |
| 1727281800 | 3304.75 | -10.5 | -0.32 | 3313 | 3317.25 | 3303 | 2780 |
| 1727195400 | 3315.25 | 2.5 | 0.08 | 3315 | 3327.25 | 3303.25 | 991 |
| 1727109000 | 3312.75 | -6 | -0.18 | 3356 | 3356 | 3307 | 5698 |
| 1726849800 | 3318.75 | 0.75 | 0.02 | 3324 | 3324 | 3314.25 | 1581 |
| 1726763400 | 3318 | 0.25 | 0.01 | 3326.5 | 3339.5 | 3312.75 | 6204 |
| 1726677000 | 3317.75 | -11.25 | -0.34 | 3322.5 | 3338.75 | 3314 | 5477 |
| 1726590600 | 3329 | -5.75 | -0.17 | 3340.5 | 3340.5 | 3324.607 | 2031 |
| 1726504200 | 3334.75 | 8.25 | 0.25 | 3335.5 | 3336 | 3328.5 | 2946 |
| 1726245000 | 3326.5 | -3 | -0.09 | 3328 | 3337 | 3326 | 660 |
| 1726158600 | 3329.5 | -41.75 | -1.24 | 3336.5 | 3337.5 | 3326.25 | 2778 |
| 1726072200 | 3371.25 | 7.75 | 0.23 | 3375.5 | 3375.5 | 3363 | 1690 |
| 1725985800 | 3363.5 | 9.5 | 0.28 | 3368.5 | 3368.5 | 3360.25 | 257 |
| 1725899400 | 3354 | 1 | 0.03 | 3338.5 | 3358.5 | 3338.5 | 4245 |
| 1725640200 | 3353 | 4.5 | 0.13 | 3356 | 3371.25 | 3344 | 4918 |
| 1725553800 | 3348.5 | 2.25 | 0.07 | 3353.5 | 3353.5 | 3345.25 | 4510 |
| 1725467400 | 3346.25 | 10.25 | 0.31 | 3346.25 | 3346.25 | 3346.25 | 947 |
| 1725381000 | 3336 | 11 | 0.33 | 3334.5 | 3344.75 | 3332.25 | 5405 |
| 1725294600 | 3325 | -5.5 | -0.17 | 3331.5 | 3331.5 | 3320.5129 | 6010 |
| 1725035400 | 3330.5 | 4.75 | 0.14 | 3335 | 3345.5 | 3328.5 | 2233 |
| 1724949000 | 3325.75 | -2.25 | -0.07 | 3320 | 3335.9167 | 3320 | 7354 |
| 1724862600 | 3328 | -0.25 | -0.01 | 3323 | 3336.3911 | 3323 | 22626 |
| 1724776200 | 3328.25 | -10 | -0.30 | 3327 | 3334.6886 | 3323 | 5574 |
| 1724430600 | 3338.25 | 7.25 | 0.22 | 3328 | 3340.5 | 3328 | 455 |
| 1724344200 | 3331 | -5 | -0.15 | 3345 | 3348.5 | 3327.25 | 6541 |
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
