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 | 0.4 | 0.40404040404 | 99 | 110 | 97 | 92107 | 103.74983063 | DE |
| 4 | 10.4 | 11.6853932584 | 89 | 110 | 73 | 135245 | 91.24074193 | DE |
| 12 | -30.1 | -23.2432432432 | 129.5 | 129.5 | 73 | 681983 | 86.22542926 | DE |
| 26 | -37.6 | -27.4452554745 | 137 | 145 | 73 | 363646 | 91.46842465 | DE |
| 52 | -58.6 | -37.0886075949 | 158 | 166.2 | 73 | 249561 | 103.70870335 | DE |
| 156 | -44.4 | -30.876216968 | 143.8 | 200 | 73 | 214068 | 133.29341463 | DE |
| 260 | -275.1 | -73.4579439252 | 374.5 | 409 | 73 | 190013 | 183.77365405 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 101 | -4 | -3.81 | 105.5 | 105.5 | 101 | 99289 |
| 1732037400 | 105 | -1.5 | -1.41 | 105.5 | 105.5 | 105 | 42635 |
| 1731951000 | 106.5 | 0.5 | 0.47 | 106 | 110 | 104 | 85286 |
| 1731691800 | 106 | 9 | 9.28 | 99.6 | 109.5 | 97.6 | 173343 |
| 1731605400 | 97 | -4 | -3.96 | 99 | 101 | 97 | 59983 |
| 1731519000 | 101 | 4 | 4.12 | 95.8 | 104.5 | 95.2 | 219811 |
| 1731432600 | 97 | 0 | 0.00 | 96.2 | 97 | 95 | 87492 |
| 1731346200 | 97 | 2 | 2.11 | 100.5 | 103 | 96.2 | 89803 |
| 1731087000 | 95 | -2 | -2.06 | 100.5 | 100.5 | 95 | 136734 |
| 1731000600 | 97 | -3 | -3.00 | 99.8 | 104 | 97 | 112974 |
| 1730914200 | 100 | 8 | 8.70 | 95 | 103 | 94.2 | 79336 |
| 1730827800 | 92 | 1.4 | 1.55 | 92 | 92.8 | 91.8 | 166449 |
| 1730741400 | 90.6 | 0.6 | 0.67 | 92 | 92 | 90.6 | 68927 |
| 1730482200 | 90 | 4 | 4.65 | 87.8 | 90 | 87.4 | 66474 |
| 1730395800 | 86 | 4 | 4.88 | 84.8 | 86 | 84 | 358737 |
| 1730309400 | 82 | 7.6 | 10.22 | 77.8 | 85 | 74.2 | 257596 |
| 1730223000 | 74.4 | -8.6 | -10.36 | 80 | 81.6 | 73 | 114568 |
| 1730136600 | 83 | 2.8 | 3.49 | 80.2 | 83 | 78 | 44770 |
| 1729873800 | 80.2 | -4.2 | -4.98 | 87.4 | 87.4 | 80 | 288823 |
| 1729787400 | 84.4 | -2 | -2.31 | 89 | 90 | 84.4 | 151869 |
| 1729701000 | 86.4 | -3.6 | -4.00 | 87 | 90 | 86.4 | 1214635 |
| 1729614600 | 90 | -0.4 | -0.44 | 90 | 91 | 89.8 | 180272 |
| 1729528200 | 90.4 | 4 | 4.63 | 93.8 | 93.8 | 90.4 | 156430 |
| 1729269000 | 86.4 | -5.6 | -6.09 | 94 | 94 | 86.4 | 148446 |
| 1729182600 | 92 | 8 | 9.52 | 84 | 94 | 84 | 170607 |
| 1729096200 | 84 | 0.6 | 0.72 | 83 | 85.8 | 80.2 | 33950021 |
| 1729009800 | 83.4 | -3.8 | -4.36 | 84 | 84 | 83.4 | 37092 |
| 1728923400 | 87.2 | -0.8 | -0.91 | 90.8 | 90.8 | 86 | 138185 |
| 1728664200 | 88 | 0.6 | 0.69 | 88.2 | 88.2 | 87 | 171583 |
| 1728577800 | 87.4 | 1 | 1.16 | 92.8 | 92.8 | 87.4 | 53987 |
| 1728491400 | 86.4 | -3 | -3.36 | 93 | 93 | 86.4 | 50719 |
| 1728405000 | 89.4 | -2.6 | -2.83 | 90 | 90 | 89 | 93878 |
| 1728318600 | 92 | -2 | -2.13 | 94.2 | 96.8 | 91 | 73764 |
| 1728059400 | 94 | -5 | -5.05 | 97 | 98.8 | 92.2 | 181192 |
| 1727973000 | 99 | -6 | -5.71 | 105 | 105 | 96 | 91609 |
| 1727886600 | 105 | 0.5 | 0.48 | 107 | 107 | 105 | 26640 |
| 1727800200 | 104.5 | -10.5 | -9.13 | 108 | 108 | 100 | 139285 |
| 1727713800 | 115 | 3 | 2.68 | 112.5 | 115 | 112.5 | 66607 |
| 1727454600 | 112 | 4 | 3.70 | 110 | 112 | 110 | 246439 |
| 1727368200 | 108 | -1 | -0.92 | 110 | 113 | 108 | 195961 |
| 1727281800 | 109 | -1 | -0.91 | 110.5 | 119 | 108 | 533642 |
| 1727195400 | 110 | -3 | -2.65 | 113.5 | 113.5 | 108 | 70329 |
| 1727109000 | 113 | 0 | 0.00 | 111 | 113 | 109 | 25490 |
| 1726849800 | 113 | 1.25 | 1.12 | 114 | 114 | 111 | 22606 |
| 1726763400 | 111.75 | 0.25 | 0.22 | 114 | 114 | 110 | 43923 |
| 1726677000 | 111.5 | -1 | -0.89 | 111 | 111.5 | 110 | 30989 |
| 1726590600 | 112.5 | -1.5 | -1.32 | 112.5 | 112.5 | 112.5 | 23291 |
| 1726504200 | 114 | -1 | -0.87 | 113.5 | 114 | 111 | 52547 |
| 1726245000 | 115 | 2 | 1.77 | 113 | 119.5 | 113 | 14806 |
| 1726158600 | 113 | -1 | -0.88 | 115 | 116 | 113 | 34460 |
| 1726072200 | 114 | -0.5 | -0.44 | 119.5 | 119.5 | 114 | 29304 |
| 1725985800 | 114.5 | -5.5 | -4.58 | 123 | 123 | 111 | 157817 |
| 1725899400 | 120 | 0.5 | 0.42 | 120 | 120 | 118 | 51298 |
| 1725640200 | 119.5 | -3.5 | -2.85 | 122 | 122 | 119.5 | 32550 |
| 1725553800 | 123 | -2 | -1.60 | 123 | 123 | 121 | 23592 |
| 1725467400 | 125 | 0 | 0.00 | 122 | 125 | 120 | 23258 |
| 1725381000 | 125 | -2 | -1.57 | 124 | 125 | 122 | 48881 |
| 1725294600 | 127 | 2 | 1.60 | 125 | 127 | 123.5 | 24135 |
| 1725035400 | 125 | 0.5 | 0.40 | 125 | 125 | 120 | 46572 |
| 1724949000 | 124.5 | -0.5 | -0.40 | 129.5 | 129.5 | 124.5 | 23233 |
| 1724862600 | 125 | -2 | -1.57 | 127 | 127 | 125 | 41204 |
| 1724776200 | 127 | 3 | 2.42 | 127 | 127 | 125.5 | 50845 |
| 1724430600 | 124 | -3 | -2.36 | 124 | 124 | 124 | 1994472 |
| 1724344200 | 127 | 0 | 0.00 | 127 | 127 | 127 | 18455 |
| 1724257800 | 127 | 1.5 | 1.20 | 127 | 127 | 127 | 44348 |
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
