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 | 356 | 3.89326334208 | 9144 | 9592 | 9072 | 446637 | 9391.53176872 | DE |
| 4 | 932 | 10.8776844071 | 8568 | 9592 | 8326 | 409160 | 8826.13363579 | DE |
| 12 | 1976 | 26.2626262626 | 7524 | 9592 | 7414 | 384273 | 8307.89936509 | DE |
| 26 | 1636 | 20.8036622584 | 7864 | 9592 | 7152 | 393411 | 8080.93309902 | DE |
| 52 | 3530 | 59.1289782245 | 5970 | 9592 | 5924 | 433429 | 7815.64274606 | DE |
| 156 | 4498 | 89.9240303878 | 5002 | 9592 | 4174 | 594201 | 5784.15695181 | DE |
| 260 | 4709 | 98.2884575245 | 4791 | 9592 | 2161 | 616741 | 5169.36144252 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 9500 | 8 | 0.08 | 9500 | 9592 | 9438 | 347736 |
| 1731605400 | 9492 | 56 | 0.59 | 9464 | 9536 | 9400 | 445498 |
| 1731519000 | 9436 | 86 | 0.92 | 9346 | 9436 | 9314 | 604313 |
| 1731432600 | 9350 | -24 | -0.26 | 9326 | 9386 | 9274 | 709582 |
| 1731346200 | 9374 | 116 | 1.25 | 9308 | 9390 | 9304 | 181945 |
| 1731087000 | 9258 | 250 | 2.78 | 9144 | 9270 | 9072 | 291849 |
| 1731000600 | 9008 | 6 | 0.07 | 9032 | 9136 | 8954 | 354182 |
| 1730914200 | 9002 | 448 | 5.24 | 8784 | 9078 | 8712 | 329999 |
| 1730827800 | 8554 | 80 | 0.94 | 8478 | 8600 | 8440 | 210994 |
| 1730741400 | 8474 | -118 | -1.37 | 8552 | 8606 | 8470 | 360366 |
| 1730482200 | 8592 | 30 | 0.35 | 8540 | 8624 | 8486 | 358489 |
| 1730395800 | 8562 | -14 | -0.16 | 8530 | 8562 | 8452 | 386727 |
| 1730309400 | 8576 | -12 | -0.14 | 8562 | 8584 | 8502 | 293318 |
| 1730223000 | 8588 | 12 | 0.14 | 8622 | 8648 | 8560 | 426465 |
| 1730136600 | 8576 | 70 | 0.82 | 8578 | 8638 | 8520 | 238551 |
| 1729873800 | 8506 | 48 | 0.57 | 8474 | 8540 | 8444 | 895698 |
| 1729787400 | 8458 | -120 | -1.40 | 8536 | 8564 | 8366 | 477488 |
| 1729701000 | 8578 | -136 | -1.56 | 8690 | 8764 | 8514 | 400377 |
| 1729614600 | 8714 | 148 | 1.73 | 8364 | 8714 | 8326 | 609995 |
| 1729528200 | 8566 | -52 | -0.60 | 8618 | 8658 | 8566 | 450291 |
| 1729269000 | 8618 | 20 | 0.23 | 8568 | 8620 | 8542 | 157070 |
| 1729182600 | 8598 | 36 | 0.42 | 8588 | 8622 | 8504 | 317846 |
| 1729096200 | 8562 | 138 | 1.64 | 8440 | 8592 | 8404 | 446811 |
| 1729009800 | 8424 | -56 | -0.66 | 8500 | 8574 | 8418 | 458914 |
| 1728923400 | 8480 | 28 | 0.33 | 8444 | 8490 | 8400 | 298709 |
| 1728664200 | 8452 | 26 | 0.31 | 8426 | 8454 | 8332 | 483254 |
| 1728577800 | 8426 | -28 | -0.33 | 8430 | 8472 | 8372 | 330028 |
| 1728491400 | 8454 | 122 | 1.46 | 8350 | 8466 | 8316 | 257262 |
| 1728405000 | 8332 | -26 | -0.31 | 8302 | 8348 | 8278 | 567818 |
| 1728318600 | 8358 | 72 | 0.87 | 8344 | 8420 | 8264 | 310495 |
| 1728059400 | 8286 | 106 | 1.30 | 8158 | 8352 | 8128 | 334475 |
| 1727973000 | 8180 | 76 | 0.94 | 8106 | 8244 | 8082 | 272441 |
| 1727886600 | 8104 | 6 | 0.07 | 8082 | 8104 | 7978 | 271252 |
| 1727800200 | 8098 | -38 | -0.47 | 8152 | 8218 | 8014 | 533580 |
| 1727713800 | 8136 | -208 | -2.49 | 8322 | 8410 | 8117 | 666297 |
| 1727454600 | 8344 | 114 | 1.39 | 8244 | 8406 | 8244 | 452090 |
| 1727368200 | 8230 | 20 | 0.24 | 8286 | 8350 | 8200 | 308661 |
| 1727281800 | 8210 | 8 | 0.10 | 8170 | 8300 | 8170 | 339102 |
| 1727195400 | 8202 | 184 | 2.29 | 8068 | 8222 | 8066 | 238726 |
| 1727109000 | 8018 | -2 | -0.02 | 8046 | 8108 | 8000 | 421062 |
| 1726849800 | 8020 | -38 | -0.47 | 8040 | 8046 | 7968 | 692113 |
| 1726763400 | 8058 | 144 | 1.82 | 8016 | 8092 | 7970 | 499599 |
| 1726677000 | 7914 | 50 | 0.64 | 8000 | 8002 | 7910 | 298833 |
| 1726590600 | 7864 | 14 | 0.18 | 7878 | 7926 | 7864 | 261970 |
| 1726504200 | 7850 | 2 | 0.03 | 7812 | 7892 | 7812 | 338620 |
| 1726245000 | 7848 | 102 | 1.32 | 7756 | 7864 | 7756 | 505119 |
| 1726158600 | 7746 | 52 | 0.68 | 7772 | 7796 | 7646 | 386606 |
| 1726072200 | 7694 | 50 | 0.65 | 7634 | 7716 | 7556 | 891112 |
| 1725985800 | 7644 | -4 | -0.05 | 7656 | 7704 | 7584 | 229410 |
| 1725899400 | 7648 | 116 | 1.54 | 7582 | 7714 | 7582 | 239522 |
| 1725640200 | 7532 | 26 | 0.35 | 7492 | 7662 | 7492 | 409915 |
| 1725553800 | 7506 | 6 | 0.08 | 7480 | 7570 | 7462 | 242693 |
| 1725467400 | 7500 | -116 | -1.52 | 7488 | 7554 | 7484 | 336568 |
| 1725381000 | 7616 | -46 | -0.60 | 7676 | 7744 | 7576 | 350064 |
| 1725294600 | 7662 | 78 | 1.03 | 7614 | 7688 | 7524 | 265047 |
| 1725035400 | 7584 | -50 | -0.65 | 7610 | 7650 | 7544 | 590042 |
| 1724949000 | 7634 | 86 | 1.14 | 7536 | 7658 | 7510 | 150743 |
| 1724862600 | 7548 | 36 | 0.48 | 7528 | 7566 | 7502 | 180088 |
| 1724776200 | 7512 | -8 | -0.11 | 7442 | 7552 | 7414 | 158203 |
| 1724430600 | 7520 | 42 | 0.56 | 7524 | 7528 | 7452 | 229445 |
| 1724344200 | 7478 | 4 | 0.05 | 7494 | 7518 | 7438 | 248810 |
| 1724257800 | 7474 | 22 | 0.30 | 7446 | 7504 | 7424 | 578059 |
| 1724171400 | 7452 | -36 | -0.48 | 7498 | 7602 | 7440 | 174780 |
| 1724085000 | 7488 | 22 | 0.29 | 7420 | 7498 | 7394 | 133887 |
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
