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 | 19 | 1.04109589041 | 1825 | 1848 | 1816 | 187070 | 1828.56248742 | DE |
| 4 | 29 | 1.59779614325 | 1815 | 1873 | 1797 | 561756 | 1843.73243793 | DE |
| 12 | 32 | 1.76600441501 | 1812 | 1873 | 1630 | 749470 | 1760.82587038 | DE |
| 26 | 98 | 5.61282932417 | 1746 | 1900 | 1630 | 691654 | 1786.88546625 | DE |
| 52 | 144 | 8.47058823529 | 1700 | 1911 | 1531 | 707758 | 1772.31511808 | DE |
| 156 | 82 | 4.65380249716 | 1762 | 1911 | 1069 | 616233 | 1570.61304626 | DE |
| 260 | 668 | 56.8027210884 | 1176 | 1911 | 619.8 | 620798 | 1448.57001384 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 1821 | -8 | -0.44 | 1848 | 1848 | 1821 | 198062 |
| 1735579800 | 1829 | -6 | -0.33 | 1828 | 1832 | 1816 | 139987 |
| 1735320600 | 1835 | 11 | 0.60 | 1825 | 1838 | 1821 | 223160 |
| 1735061400 | 1824 | 1 | 0.05 | 1853 | 1853 | 1824 | 331712 |
| 1734975000 | 1823 | -6 | -0.33 | 1818 | 1827 | 1801 | 745744 |
| 1734715800 | 1829 | 9 | 0.49 | 1812 | 1829 | 1797 | 1080315 |
| 1734629400 | 1820 | -32 | -1.73 | 1824 | 1830 | 1806 | 324133 |
| 1734543000 | 1852 | 3 | 0.16 | 1853 | 1865 | 1849 | 775015 |
| 1734456600 | 1849 | -8 | -0.43 | 1850 | 1860 | 1838 | 1092334 |
| 1734370200 | 1857 | -2 | -0.11 | 1854 | 1862 | 1841 | 253600 |
| 1734111000 | 1859 | 9 | 0.49 | 1849 | 1863 | 1849 | 452106 |
| 1734024600 | 1850 | -13 | -0.70 | 1864 | 1873 | 1849 | 462657 |
| 1733938200 | 1863 | 5 | 0.27 | 1842 | 1871 | 1837 | 1535423 |
| 1733851800 | 1858 | 6 | 0.32 | 1838 | 1864 | 1831 | 750075 |
| 1733765400 | 1852 | 16 | 0.87 | 1845 | 1855 | 1826 | 331539 |
| 1733506200 | 1836 | 19 | 1.05 | 1812 | 1840 | 1812 | 452751 |
| 1733419800 | 1817 | -1 | -0.06 | 1815 | 1829 | 1814 | 401231 |
| 1733333400 | 1818 | 13 | 0.72 | 1816 | 1825 | 1807 | 535263 |
| 1733247000 | 1805 | 4 | 0.22 | 1803 | 1808 | 1794 | 611350 |
| 1733160600 | 1801 | -19 | -1.04 | 1813 | 1819 | 1790 | 539162 |
| 1732901400 | 1820 | 58 | 3.29 | 1796 | 1823 | 1788 | 585179 |
| 1732815000 | 1762 | 7 | 0.40 | 1764 | 1773 | 1754 | 197032 |
| 1732728600 | 1755 | 9 | 0.52 | 1746 | 1760 | 1738 | 469982 |
| 1732642200 | 1746 | -8 | -0.46 | 1749 | 1754 | 1735 | 575655 |
| 1732555800 | 1754 | 4 | 0.23 | 1764 | 1765 | 1744 | 842956 |
| 1732296600 | 1750 | 36 | 2.10 | 1729 | 1751 | 1713 | 576660 |
| 1732210200 | 1714 | 19 | 1.12 | 1702 | 1717 | 1689 | 865323 |
| 1732123800 | 1695 | -15 | -0.88 | 1714 | 1723 | 1683 | 795484 |
| 1732037400 | 1710 | -10 | -0.58 | 1722 | 1727 | 1695 | 547936 |
| 1731951000 | 1720 | 5 | 0.29 | 1716 | 1720 | 1694 | 1534293 |
| 1731691800 | 1715 | -8 | -0.46 | 1705 | 1729 | 1705 | 371068 |
| 1731605400 | 1723 | 5 | 0.29 | 1718 | 1723 | 1707 | 442543 |
| 1731519000 | 1718 | -12 | -0.69 | 1728 | 1735 | 1707 | 1253415 |
| 1731432600 | 1730 | -33 | -1.87 | 1746 | 1760 | 1730 | 1000897 |
| 1731346200 | 1763 | 17 | 0.97 | 1759 | 1769 | 1753 | 345716 |
| 1731087000 | 1746 | -3 | -0.17 | 1754 | 1754 | 1724 | 743712 |
| 1731000600 | 1749 | 90 | 5.42 | 1669 | 1749 | 1668 | 1796843 |
| 1730914200 | 1659 | 1 | 0.06 | 1691 | 1698 | 1648 | 601095 |
| 1730827800 | 1658 | -1 | -0.06 | 1655 | 1665 | 1643 | 1198266 |
| 1730741400 | 1659 | -13 | -0.78 | 1666 | 1668 | 1630 | 768479 |
| 1730482200 | 1672 | 22 | 1.33 | 1656 | 1675 | 1643 | 1965887 |
| 1730395800 | 1650 | -63 | -3.68 | 1699 | 1707 | 1650 | 2040206 |
| 1730309400 | 1713 | -7 | -0.41 | 1712 | 1729 | 1707 | 841890 |
| 1730223000 | 1720 | -24 | -1.38 | 1751 | 1753 | 1710 | 1247890 |
| 1730136600 | 1744 | -2 | -0.11 | 1750 | 1753 | 1732 | 1017185 |
| 1729873800 | 1746 | 3 | 0.17 | 1747 | 1754 | 1735 | 613391 |
| 1729787400 | 1743 | -7 | -0.40 | 1752 | 1756 | 1743 | 424401 |
| 1729701000 | 1750 | -34 | -1.91 | 1779 | 1786 | 1749 | 677990 |
| 1729614600 | 1784 | 1 | 0.06 | 1780 | 1787 | 1759 | 453073 |
| 1729528200 | 1783 | -29 | -1.60 | 1806 | 1817 | 1782 | 701960 |
| 1729269000 | 1812 | -7 | -0.38 | 1812 | 1830 | 1809 | 769245 |
| 1729182600 | 1819 | 28 | 1.56 | 1798 | 1820 | 1796 | 974952 |
| 1729096200 | 1791 | 3 | 0.17 | 1788 | 1808 | 1782 | 668857 |
| 1729009800 | 1788 | -6 | -0.33 | 1805 | 1814 | 1774 | 820983 |
| 1728923400 | 1794 | -6 | -0.33 | 1800 | 1805 | 1778 | 718513 |
| 1728664200 | 1800 | 14 | 0.78 | 1792 | 1810 | 1790 | 605296 |
| 1728577800 | 1786 | -34 | -1.87 | 1812 | 1817 | 1783 | 1602752 |
| 1728491400 | 1820 | 30 | 1.68 | 1796 | 1826 | 1796 | 626149 |
| 1728405000 | 1790 | -18 | -1.00 | 1788 | 1805 | 1786 | 400168 |
| 1728318600 | 1808 | 2 | 0.11 | 1816 | 1818 | 1795 | 528420 |
| 1728059400 | 1806 | 11 | 0.61 | 1794 | 1820 | 1792 | 551767 |
| 1727973000 | 1795 | -16 | -0.88 | 1810 | 1824 | 1795 | 628476 |
| 1727886600 | 1811 | 23 | 1.29 | 1794 | 1811 | 1785 | 1625273 |
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
