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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 2950 | -44 | -1.47 | 2952 | 2954.625 | 2930.875 | 4036 |
| 1734370200 | 2994 | -33.38 | -1.10 | 3013.75 | 3019.75 | 2988.125 | 21692 |
| 1734111000 | 3027.375 | 18 | 0.60 | 3044 | 3044 | 3026.25 | 15187 |
| 1734024600 | 3009.375 | 33 | 1.11 | 2991 | 3018.125 | 2991 | 15379 |
| 1733938200 | 2976.375 | 61 | 2.09 | 2953.5 | 2990.125 | 2944.875 | 79427 |
| 1733851800 | 2915.375 | 29.5 | 1.02 | 2930 | 2938 | 2912.75 | 33678 |
| 1733765400 | 2885.875 | -72.63 | -2.45 | 2877 | 2898.375 | 2865.625 | 48769 |
| 1733506200 | 2958.5 | -25 | -0.84 | 2972 | 2972.125 | 2952 | 2755 |
| 1733419800 | 2983.5 | -31.13 | -1.03 | 2998 | 3000.25 | 2948.625 | 10554 |
| 1733333400 | 3014.625 | 30.63 | 1.03 | 3023.25 | 3029 | 2994.75 | 105588 |
| 1733247000 | 2984 | -77.38 | -2.53 | 3103.75 | 3103.75 | 2844.125 | 75626 |
| 1733160600 | 3061.375 | -13.13 | -0.43 | 3056 | 3125 | 3028.125 | 4178 |
| 1732901400 | 3074.5 | -47.25 | -1.51 | 3058.75 | 3122.75 | 3029.125 | 24687 |
| 1732815000 | 3121.75 | -13.5 | -0.43 | 3125.25 | 3135 | 3118.875 | 288 |
| 1732728600 | 3135.25 | -67.5 | -2.11 | 3180.75 | 3198.125 | 3116.75 | 2252 |
| 1732642200 | 3202.75 | 10.75 | 0.34 | 3202.75 | 3210.25 | 3185 | 27964 |
| 1732555800 | 3192 | 27.38 | 0.87 | 3216 | 3249.5 | 3189.75 | 4189 |
| 1732296600 | 3164.625 | 20.63 | 0.66 | 3157.25 | 3185.875 | 3145.875 | 15228 |
| 1732210200 | 3144 | 62.5 | 2.03 | 3131.25 | 3186.625 | 3111.625 | 1021 |
| 1732123800 | 3081.5 | -39.5 | -1.27 | 3115.25 | 3130 | 3074 | 160 |
| 1732037400 | 3121 | -5.38 | -0.17 | 3125.75 | 3125.75 | 3099.25 | 17281 |
| 1731951000 | 3126.375 | 76.38 | 2.50 | 3096.5 | 3127.875 | 3096.5 | 464 |
| 1731691800 | 3050 | 44.13 | 1.47 | 3039.25 | 3213.5 | 3022.5 | 4724 |
| 1731605400 | 3005.875 | 10.88 | 0.36 | 2995.75 | 3032.5 | 2992.75 | 1023 |
| 1731519000 | 2995 | -45 | -1.48 | 2995 | 3039.875 | 2981.75 | 12213 |
| 1731432600 | 3040 | -60.38 | -1.95 | 3046 | 3049.5 | 3016.75 | 4780 |
| 1731346200 | 3100.375 | -26.63 | -0.85 | 3133 | 3252.25 | 3094.25 | 7989 |
| 1731087000 | 3127 | -62 | -1.94 | 3185.5 | 3185.5 | 3127 | 11025 |
| 1731000600 | 3189 | 56 | 1.79 | 3160 | 3200.5 | 3149.625 | 472 |
| 1730914200 | 3133 | -77.5 | -2.41 | 3169.25 | 3273.625 | 3132.5 | 23570 |
| 1730827800 | 3210.5 | -25.5 | -0.79 | 3209.75 | 3296 | 3166.75 | 1704 |
| 1730741400 | 3236 | 50.63 | 1.59 | 3237.5 | 3248.375 | 3216.875 | 298 |
| 1730482200 | 3185.375 | 6.75 | 0.21 | 3186.75 | 3210.75 | 3169.25 | 1845 |
| 1730395800 | 3178.625 | -30.38 | -0.95 | 3174.75 | 3204.5 | 3149.5 | 39895 |
| 1730309400 | 3209 | -36 | -1.11 | 3234 | 3263.625 | 3193.375 | 2532 |
| 1730223000 | 3245 | 4.5 | 0.14 | 3252.75 | 3275.375 | 3213 | 641 |
| 1730136600 | 3240.5 | 26.75 | 0.83 | 3244.75 | 3246.375 | 3232.5 | 931 |
| 1729873800 | 3213.75 | -2.75 | -0.09 | 3209.5 | 3240.25 | 3187 | 7270 |
| 1729787400 | 3216.5 | -21.5 | -0.66 | 3233.75 | 3250 | 3215.5 | 4672 |
| 1729701000 | 3238 | 35.88 | 1.12 | 3268 | 3303.5 | 3188.75 | 391 |
| 1729614600 | 3202.125 | -29.38 | -0.91 | 3206.25 | 3212.75 | 3193.5 | 4311 |
| 1729528200 | 3231.5 | -29.13 | -0.89 | 3254 | 3311.875 | 3230.5 | 2906 |
| 1729269000 | 3260.625 | -32.38 | -0.98 | 3260.75 | 3280.25 | 3245.5 | 155 |
| 1729182600 | 3293 | -19.25 | -0.58 | 3282.75 | 3344 | 3279.25 | 14572 |
| 1729096200 | 3312.25 | 31.5 | 0.96 | 3302 | 3361.375 | 3296.625 | 5778 |
| 1729009800 | 3280.75 | -44.13 | -1.33 | 3324.75 | 3329.25 | 3278.125 | 2348 |
| 1728923400 | 3324.875 | 13.5 | 0.41 | 3326 | 3335.75 | 3310.375 | 3078 |
| 1728664200 | 3311.375 | 1.63 | 0.05 | 3313.75 | 3341.875 | 3268.125 | 4581 |
| 1728577800 | 3309.75 | -32 | -0.96 | 3308.25 | 3362.5 | 3288.5 | 333 |
| 1728491400 | 3341.75 | 24.75 | 0.75 | 3319 | 3343.875 | 3277.375 | 10228 |
| 1728405000 | 3317 | -5.75 | -0.17 | 3311 | 3366 | 3291.125 | 664 |
| 1728318600 | 3322.75 | 53.88 | 1.65 | 3315.25 | 3362.5 | 3282.875 | 7204 |
| 1728059400 | 3268.875 | -15.13 | -0.46 | 3294 | 3347 | 3266 | 4702 |
| 1727973000 | 3284 | -5.13 | -0.16 | 3295.5 | 3355.875 | 3270.5 | 4021 |
| 1727886600 | 3289.125 | 12.38 | 0.38 | 3280.75 | 3350.375 | 3262.875 | 979 |
| 1727800200 | 3276.75 | -16.25 | -0.49 | 3308.75 | 3347.5 | 3259.625 | 12177 |
| 1727713800 | 3293 | -126 | -3.69 | 3329.75 | 3365 | 3282.375 | 5014 |
| 1727454600 | 3419 | 10 | 0.29 | 3387.75 | 3423 | 3349.5 | 11942 |
| 1727368200 | 3409 | 128.5 | 3.92 | 3379 | 3592.5 | 3349.375 | 9650 |
| 1727281800 | 3280.5 | -55.5 | -1.66 | 3281.25 | 3317.875 | 3253.125 | 200 |
| 1727195400 | 3336 | 58.25 | 1.78 | 3317.5 | 3336 | 3272.375 | 880 |
| 1727109000 | 3277.75 | 27.13 | 0.83 | 3270.5 | 3309.375 | 3251.25 | 971 |
| 1726849800 | 3250.625 | -47.88 | -1.45 | 3279 | 3279 | 3248.125 | 517 |
| 1726763400 | 3298.5 | 4.63 | 0.14 | 3278.75 | 3515 | 3278.5 | 4516 |
| 1726677000 | 3293.875 | -27.63 | -0.83 | 3317 | 3343.125 | 3291.875 | 3348 |
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
