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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 2563.5 | 21 | 0.83 | 2538.5 | 2613 | 2538.5 | 1159 |
| 1744821000 | 2542.5 | 21 | 0.83 | 2526.5 | 2542.75 | 2522.25 | 7472 |
| 1744734600 | 2521.5 | 41.5 | 1.67 | 2500.5 | 2522.5 | 2496 | 606 |
| 1744648200 | 2480 | 21.5 | 0.87 | 2474.5 | 2485.5 | 2451.25 | 7674 |
| 1744389000 | 2458.5 | 76 | 3.19 | 2458 | 2459.75 | 2455 | 1333 |
| 1744302600 | 2382.5 | 70.25 | 3.04 | 2376.5 | 2413.5 | 2355.75 | 1124 |
| 1744216200 | 2312.25 | -56.5 | -2.39 | 2285 | 2323.75 | 2280.75 | 1531 |
| 1744129800 | 2368.75 | 22.75 | 0.97 | 2340 | 2384.5 | 2327 | 6629 |
| 1744043400 | 2346 | -70.5 | -2.92 | 2364.5 | 2438.25 | 2304.25 | 19134 |
| 1743784200 | 2416.5 | -49 | -1.99 | 2482.5 | 2496.25 | 2394.75 | 3063 |
| 1743697800 | 2465.5 | 64 | 2.67 | 2388.5 | 2474.25 | 2388.5 | 9322 |
| 1743611400 | 2401.5 | -16.5 | -0.68 | 2410.5 | 2410.5 | 2388 | 5365 |
| 1743525000 | 2418 | 17.5 | 0.73 | 2423.5 | 2430.25 | 2411 | 1161 |
| 1743438600 | 2400.5 | -10 | -0.41 | 2402 | 2409 | 2384.75 | 1532 |
| 1743183000 | 2410.5 | 42.5 | 1.79 | 2393.5 | 2417 | 2390.75 | 1914 |
| 1743096600 | 2368 | -6.25 | -0.26 | 2374 | 2391 | 2355.25 | 4034 |
| 1743010200 | 2374.25 | 14.75 | 0.63 | 2370 | 2379.25 | 2367.5 | 1766 |
| 1742923800 | 2359.5 | 3.25 | 0.14 | 2358 | 2375.25 | 2349.25 | 2575 |
| 1742837400 | 2356.25 | -37.25 | -1.56 | 2396.5 | 2433.5 | 2349.75 | 1639 |
| 1742578200 | 2393.5 | 15.25 | 0.64 | 2390 | 2397.75 | 2376.5 | 915 |
| 1742491800 | 2378.25 | 3.75 | 0.16 | 2374 | 2380.75 | 2365 | 878 |
| 1742405400 | 2374.5 | -13.75 | -0.58 | 2375 | 2379.25 | 2367.25 | 1881 |
| 1742319000 | 2388.25 | -17 | -0.71 | 2388 | 2390 | 2382.75 | 2106 |
| 1742232600 | 2405.25 | 15.25 | 0.64 | 2375 | 2408.25 | 2366.25 | 1233 |
| 1741973400 | 2390 | 28.75 | 1.22 | 2374.5 | 2393.5 | 2362.75 | 395 |
| 1741887000 | 2361.25 | -14.75 | -0.62 | 2364 | 2368 | 2359.75 | 272 |
| 1741800600 | 2376 | 9.5 | 0.40 | 2376 | 2376 | 2376 | 938 |
| 1741714200 | 2366.5 | -9.25 | -0.39 | 2376.5 | 2407 | 2366.5 | 606 |
| 1741627800 | 2375.75 | -1.25 | -0.05 | 2371.5 | 2416 | 2370.75 | 1973 |
| 1741368600 | 2377 | 32 | 1.36 | 2352.5 | 2390.5 | 2332.75 | 574 |
| 1741282200 | 2345 | -65.75 | -2.73 | 2397.5 | 2398.75 | 2325.5 | 5470 |
| 1741195800 | 2410.75 | -54.75 | -2.22 | 2455 | 2478.5 | 2405.25 | 43220 |
| 1741109400 | 2465.5 | 6 | 0.24 | 2473 | 2476.75 | 2461.75 | 9411 |
| 1741023000 | 2459.5 | -28.5 | -1.15 | 2475.5 | 2475.5 | 2438.75 | 16288 |
| 1740763800 | 2488 | 1 | 0.04 | 2480.5 | 2490.25 | 2468.75 | 7960 |
| 1740677400 | 2487 | -1 | -0.04 | 2489.5 | 2490.5 | 2472.75 | 1238 |
| 1740591000 | 2488 | -8.5 | -0.34 | 2488.5 | 2513.75 | 2480.75 | 1967 |
| 1740504600 | 2496.5 | 7 | 0.28 | 2505.5 | 2508.5 | 2493.75 | 4693 |
| 1740418200 | 2489.5 | 32 | 1.30 | 2490.5 | 2508 | 2480.25 | 2571 |
| 1740159000 | 2457.5 | 2 | 0.08 | 2468.5 | 2468.5 | 2451 | 697 |
| 1740072600 | 2455.5 | 18.25 | 0.75 | 2463 | 2466 | 2447.75 | 3929 |
| 1739986200 | 2437.25 | -36.75 | -1.49 | 2448.5 | 2453.75 | 2434.25 | 3983 |
| 1739899800 | 2474 | -7 | -0.28 | 2475 | 2483.25 | 2460.25 | 5343 |
| 1739813400 | 2481 | -22.5 | -0.90 | 2506 | 2506 | 2471.5 | 1142 |
| 1739554200 | 2503.5 | -6 | -0.24 | 2510.5 | 2515.75 | 2501.5 | 125 |
| 1739467800 | 2509.5 | 18.5 | 0.74 | 2489.5 | 2516 | 2485.5 | 11532 |
| 1739381400 | 2491 | -20 | -0.80 | 2506 | 2545.25 | 2460 | 2139 |
| 1739295000 | 2511 | -19.5 | -0.77 | 2518 | 2519.25 | 2506.5 | 1551 |
| 1739208600 | 2530.5 | 24.25 | 0.97 | 2523.5 | 2536.5 | 2509 | 2026 |
| 1738949400 | 2506.25 | -22.75 | -0.90 | 2506.25 | 2506.25 | 2506.25 | 774 |
| 1738863000 | 2529 | 13.25 | 0.53 | 2520 | 2547.75 | 2520 | 1055 |
| 1738776600 | 2515.75 | 49 | 1.99 | 2490 | 2520 | 2489 | 4640 |
| 1738690200 | 2466.75 | 6.25 | 0.25 | 2450 | 2473.75 | 2442.5 | 6593 |
| 1738603800 | 2460.5 | -43.5 | -1.74 | 2452 | 2474.75 | 2447.5 | 11471 |
| 1738344600 | 2504 | 5.5 | 0.22 | 2482 | 2508 | 2481.5 | 18495 |
| 1738258200 | 2498.5 | 42.5 | 1.73 | 2484.5 | 2506 | 2476.5 | 3715 |
| 1738171800 | 2456 | -20.25 | -0.82 | 2465 | 2472.75 | 2454.75 | 6260 |
| 1738085400 | 2476.25 | 24.25 | 0.99 | 2442.5 | 2484.75 | 2440 | 3093 |
| 1737999000 | 2452 | 37.25 | 1.54 | 2437.5 | 2465.75 | 2436.75 | 673 |
| 1737739800 | 2414.75 | -28.75 | -1.18 | 2435.5 | 2437 | 2409 | 381 |
| 1737653400 | 2443.5 | 15 | 0.62 | 2425 | 2443.75 | 2424 | 253 |
| 1737567000 | 2428.5 | -16 | -0.65 | 2433 | 2436.25 | 2423 | 3023 |
| 1737480600 | 2444.5 | 3.75 | 0.15 | 2440 | 2445.75 | 2430 | 837 |
| 1737394200 | 2440.75 | -7.25 | -0.30 | 2433 | 2448.5 | 2430 | 3559 |
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
