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 | -0.6 | -0.480769230769 | 124.8 | 127.2 | 123 | 2713949 | 125.3332902 | DE |
| 4 | -4.8 | -3.72093023256 | 129 | 132.4 | 123 | 3485354 | 127.06292351 | DE |
| 12 | -3 | -2.35849056604 | 127.2 | 134.2 | 123 | 3613557 | 127.65785078 | DE |
| 26 | -1.4 | -1.11464968153 | 125.6 | 134.2 | 120.8 | 3387421 | 127.22046299 | DE |
| 52 | -4.8 | -3.72093023256 | 129 | 140.6 | 119.8 | 3628948 | 127.19605012 | DE |
| 156 | -43 | -25.7177033493 | 167.2 | 175.2 | 114.6 | 3533054 | 141.99190796 | DE |
| 260 | -35 | -21.9849246231 | 159.2 | 176.8 | 114.6 | 3239907 | 149.77632153 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 124.2 | -1.4 | -1.11 | 125.2 | 126.4 | 124.2 | 2138999 |
| 1732210200 | 125.6 | 0.8 | 0.64 | 124.2 | 125.6 | 124 | 2036109 |
| 1732123800 | 124.8 | -2.2 | -1.73 | 126 | 126.2 | 123.6 | 2641139 |
| 1732037400 | 127 | 2.8 | 2.25 | 123.6 | 127.2 | 123.6 | 3502018 |
| 1731951000 | 124.2 | -0.4 | -0.32 | 123.8 | 124.8 | 123.2 | 2546551 |
| 1731691800 | 124.6 | 0.2 | 0.16 | 124.8 | 125 | 123 | 2843926 |
| 1731605400 | 124.4 | 1.2 | 0.97 | 123.2 | 124.8 | 123.2 | 7612932 |
| 1731519000 | 123.2 | -3.2 | -2.53 | 126.8 | 126.8 | 123.2 | 2874350 |
| 1731432600 | 126.4 | -2.6 | -2.02 | 128 | 128.19999 | 126.4 | 2178982 |
| 1731346200 | 129 | 1.8 | 1.42 | 126.8 | 129 | 126.8 | 2069360 |
| 1731087000 | 127.2 | -0.4 | -0.31 | 127.4 | 127.8 | 126.8 | 2296438 |
| 1731000600 | 127.6 | 0.6 | 0.47 | 126.8 | 127.8 | 126.8 | 2284401 |
| 1730914200 | 127 | -1 | -0.78 | 129 | 129.4 | 127 | 3752278 |
| 1730827800 | 128 | -0.6 | -0.47 | 128.4 | 129.4 | 128 | 5333950 |
| 1730741400 | 128.6 | 0.6 | 0.47 | 127.8 | 129.19999 | 126.4 | 4606812 |
| 1730482200 | 128 | 0.2 | 0.16 | 127.8 | 128.4 | 127.8 | 3630290 |
| 1730395800 | 127.8 | -2.2 | -1.69 | 129.6 | 130 | 127.6 | 4554266 |
| 1730309400 | 130 | 1.6 | 1.25 | 127.8 | 132.4 | 127.8 | 5219654 |
| 1730223000 | 128.4 | 0 | 0.00 | 129 | 129 | 128 | 3713905 |
| 1730136600 | 128.4 | -1.2 | -0.93 | 129.4 | 129.4 | 128 | 2836917 |
| 1729873800 | 129.6 | 0.2 | 0.15 | 129 | 130.6 | 129 | 3172795 |
| 1729787400 | 129.4 | 1 | 0.78 | 128.4 | 129.6 | 128 | 3464949 |
| 1729701000 | 128.4 | 0.4 | 0.31 | 127.8 | 128.4 | 127.8 | 2818727 |
| 1729614600 | 128 | -0.4 | -0.31 | 128 | 129 | 127.8 | 3092441 |
| 1729528200 | 128.4 | -0.6 | -0.47 | 128 | 128.8 | 128 | 5503679 |
| 1729269000 | 129 | 0.6 | 0.47 | 128.6 | 129 | 128.6 | 2468310 |
| 1729182600 | 128.4 | 1 | 0.78 | 127.8 | 128.4 | 127.4 | 2382996 |
| 1729096200 | 127.4 | 1.2 | 0.95 | 127.4 | 128.19999 | 126.8 | 3159965 |
| 1729009800 | 126.2 | -1.8 | -1.41 | 127.8 | 128.4 | 126.2 | 5436462 |
| 1728923400 | 128 | -0.2 | -0.16 | 127.8 | 128.4 | 127.8 | 3120138 |
| 1728664200 | 128.19999 | 0.8 | 0.63 | 127.6 | 128.4 | 127 | 2064861 |
| 1728577800 | 127.4 | -0.6 | -0.47 | 128 | 128.6 | 127.4 | 2066717 |
| 1728491400 | 128 | 1.6 | 1.27 | 126.4 | 128.6 | 126.4 | 6172720 |
| 1728405000 | 126.4 | -2 | -1.56 | 127.6 | 128 | 126.4 | 7157935 |
| 1728318600 | 128.4 | 0.2 | 0.16 | 128.6 | 128.6 | 127.6 | 2723788 |
| 1728059400 | 128.19999 | 0.2 | 0.16 | 128.19999 | 128.6 | 127.4 | 2376462 |
| 1727973000 | 128 | 1.2 | 0.95 | 126.8 | 128.19999 | 126.8 | 3832478 |
| 1727886600 | 126.8 | -0.8 | -0.63 | 127 | 127.2 | 125.2 | 2532796 |
| 1727800200 | 127.6 | -0.8 | -0.62 | 127.4 | 128.8 | 126.6 | 3588413 |
| 1727713800 | 128.4 | 1.2 | 0.94 | 127.4 | 128.4 | 126.2 | 4296970 |
| 1727454600 | 127.2 | 1.6 | 1.27 | 126.4 | 127.2 | 125.4 | 2862489 |
| 1727368200 | 125.6 | 0.2 | 0.16 | 125 | 126.6 | 125 | 1241710 |
| 1727281800 | 125.4 | 0 | 0.00 | 125.8 | 126.6 | 125.2 | 3577764 |
| 1727195400 | 125.4 | -1.2 | -0.95 | 127.8 | 127.8 | 125.2 | 2599543 |
| 1727109000 | 126.6 | -0.6 | -0.47 | 128.6 | 128.6 | 126.6 | 2036130 |
| 1726849800 | 127.2 | -1.8 | -1.40 | 128.6 | 129 | 126.6 | 3678908 |
| 1726763400 | 129 | 0.6 | 0.47 | 129.6 | 129.6 | 127.8 | 3180025 |
| 1726677000 | 128.4 | 0.4 | 0.31 | 128.19999 | 128.6 | 127.8 | 2796168 |
| 1726590600 | 128 | 0 | 0.00 | 129 | 129.19999 | 127.8 | 2712032 |
| 1726504200 | 128 | 0 | 0.00 | 128.4 | 128.4 | 127.6 | 7555938 |
| 1726245000 | 128 | 2.4 | 1.91 | 125.4 | 128 | 125.4 | 14090727 |
| 1726158600 | 125.6 | -4.4 | -3.38 | 128.6 | 129.4 | 125.4 | 3898221 |
| 1726072200 | 130 | -0.8 | -0.61 | 132 | 132 | 128.19999 | 3047672 |
| 1725985800 | 130.8 | -2.2 | -1.65 | 133.8 | 133.8 | 130.8 | 2233933 |
| 1725899400 | 133 | 1.2 | 0.91 | 131.6 | 134.19999 | 131.6 | 3035625 |
| 1725640200 | 131.8 | 1 | 0.76 | 131.4 | 133.4 | 131 | 4043992 |
| 1725553800 | 130.8 | 3.2 | 2.51 | 128 | 132.19999 | 127 | 4588081 |
| 1725467400 | 127.6 | 2 | 1.59 | 125.8 | 128.19999 | 125.8 | 6147460 |
| 1725381000 | 125.6 | -0.2 | -0.16 | 126.6 | 127.4 | 125.2 | 3139567 |
| 1725294600 | 125.8 | -1.8 | -1.41 | 128.4 | 128.4 | 125.8 | 2906999 |
| 1725035400 | 127.6 | 0.4 | 0.31 | 127.2 | 129.4 | 127.2 | 1844408 |
| 1724949000 | 127.2 | -0.2 | -0.16 | 127.6 | 128.19999 | 127.2 | 1469987 |
| 1724862600 | 127.4 | -2 | -1.55 | 130.4 | 130.4 | 127.4 | 2402703 |
| 1724776200 | 129.4 | -0.4 | -0.31 | 129 | 130.6 | 129 | 2095903 |
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
