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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 974 | 0.25 | 0.03 | 970.75 | 977.125 | 969.5 | 103126 |
| 1732555800 | 973.75 | 5.25 | 0.54 | 974.5 | 979.25 | 972.625 | 202862 |
| 1732296600 | 968.5 | 4 | 0.41 | 967.75 | 974.25 | 961 | 55885 |
| 1732210200 | 964.5 | 10.25 | 1.07 | 958 | 970.125 | 954.5 | 76181 |
| 1732123800 | 954.25 | -3.75 | -0.39 | 962.75 | 964.25 | 951.875 | 255410 |
| 1732037400 | 958 | -1 | -0.10 | 958.5 | 960.75 | 946.25 | 65070 |
| 1731951000 | 959 | 4.25 | 0.45 | 955.25 | 959 | 949.625 | 81121 |
| 1731691800 | 954.75 | -15.75 | -1.62 | 959.25 | 965.375 | 953.25 | 129030 |
| 1731605400 | 970.5 | 1.25 | 0.13 | 968.5 | 980.75 | 961.75 | 67665 |
| 1731519000 | 969.25 | 1.5 | 0.15 | 965.75 | 976.125 | 957.875 | 972872 |
| 1731432600 | 967.75 | -6 | -0.62 | 969 | 973.75 | 967.125 | 251245 |
| 1731346200 | 973.75 | 4.75 | 0.49 | 974.5 | 976 | 971.75 | 155407 |
| 1731087000 | 969 | 2.13 | 0.22 | 968 | 971.875 | 963.25 | 81669 |
| 1731000600 | 966.875 | 9.88 | 1.03 | 961.75 | 967.875 | 959 | 165623 |
| 1730914200 | 957 | 15.5 | 1.65 | 961 | 964.875 | 950.625 | 295900 |
| 1730827800 | 941.5 | 6.25 | 0.67 | 935.25 | 946.25 | 933.25 | 57142 |
| 1730741400 | 935.25 | -4.75 | -0.51 | 937 | 940.875 | 933.375 | 128446 |
| 1730482200 | 940 | 6.5 | 0.70 | 933.75 | 947.625 | 912.375 | 207690 |
| 1730395800 | 933.5 | -17.25 | -1.81 | 940.75 | 950.625 | 931.75 | 167989 |
| 1730309400 | 950.75 | -0.13 | -0.01 | 952 | 953.875 | 919.625 | 355795 |
| 1730223000 | 950.875 | -1 | -0.11 | 954 | 954 | 943.875 | 325454 |
| 1730136600 | 951.875 | 0.38 | 0.04 | 952.25 | 953.75 | 948.875 | 168320 |
| 1729873800 | 951.5 | 5.25 | 0.55 | 948 | 954.25 | 946.5 | 638605 |
| 1729787400 | 946.25 | 0 | 0.00 | 947.75 | 954.75 | 945.5 | 48717 |
| 1729701000 | 946.25 | -5 | -0.53 | 949.75 | 950.75 | 945.5 | 185575 |
| 1729614600 | 951.25 | 1 | 0.11 | 952.25 | 953 | 948 | 443110 |
| 1729528200 | 950.25 | -6.5 | -0.68 | 956.5 | 958 | 950 | 261410 |
| 1729269000 | 956.75 | 0.75 | 0.08 | 954.5 | 957.625 | 953.875 | 526201 |
| 1729182600 | 956 | 1.25 | 0.13 | 954 | 960.25 | 920.625 | 99112 |
| 1729096200 | 954.75 | -0.75 | -0.08 | 951 | 954.75 | 950 | 419299 |
| 1729009800 | 955.5 | -2.75 | -0.29 | 960.25 | 961.375 | 951.75 | 91164 |
| 1728923400 | 958.25 | 5.5 | 0.58 | 952.75 | 959.75 | 952.125 | 198640 |
| 1728664200 | 952.75 | 6 | 0.63 | 947.25 | 970.375 | 936.375 | 1727171 |
| 1728577800 | 946.75 | -0.5 | -0.05 | 947 | 969.5 | 936.5 | 589682 |
| 1728491400 | 947.25 | 6.5 | 0.69 | 940.5 | 947.375 | 938.875 | 166130 |
| 1728405000 | 940.75 | -1 | -0.11 | 933.25 | 942 | 932.75 | 119735 |
| 1728318600 | 941.75 | 3.5 | 0.37 | 946 | 946 | 937.875 | 68653 |
| 1728059400 | 938.25 | 3.5 | 0.37 | 935 | 944.125 | 933.5 | 133662 |
| 1727973000 | 934.75 | -3.75 | -0.40 | 936.5 | 937.875 | 929.5 | 81902 |
| 1727886600 | 938.5 | 2.5 | 0.27 | 935.25 | 938.625 | 931.125 | 113756 |
| 1727800200 | 936 | -3.75 | -0.40 | 943.5 | 945.25 | 929.5 | 161918 |
| 1727713800 | 939.75 | -3.75 | -0.40 | 940.75 | 942.375 | 937.125 | 185563 |
| 1727454600 | 943.5 | 1.88 | 0.20 | 942.5 | 957.5 | 941.375 | 216744 |
| 1727368200 | 941.625 | 3.38 | 0.36 | 946.25 | 956.375 | 938.875 | 150635 |
| 1727281800 | 938.25 | 1 | 0.11 | 935.5 | 940.375 | 933.25 | 144742 |
| 1727195400 | 937.25 | 1 | 0.11 | 938.25 | 939.375 | 932.875 | 140503 |
| 1727109000 | 936.25 | 5 | 0.54 | 934.25 | 937.5 | 930 | 130044 |
| 1726849800 | 931.25 | -4.75 | -0.51 | 934.5 | 935.875 | 929.25 | 121077 |
| 1726763400 | 936 | 14.75 | 1.60 | 931.5 | 940.625 | 929.875 | 216992 |
| 1726677000 | 921.25 | -5.25 | -0.57 | 923.75 | 925.375 | 921.125 | 101027 |
| 1726590600 | 926.5 | 5.75 | 0.62 | 923.25 | 928.75 | 909.75 | 88889 |
| 1726504200 | 920.75 | -1 | -0.11 | 920.75 | 925 | 907.375 | 93468 |
| 1726245000 | 921.75 | 7.5 | 0.82 | 919 | 923 | 917.125 | 164133 |
| 1726158600 | 914.25 | 20.38 | 2.28 | 913.75 | 922.375 | 908.375 | 59151 |
| 1726072200 | 893.875 | -5.88 | -0.65 | 900.5 | 915 | 889.75 | 80314 |
| 1725985800 | 899.75 | 0.25 | 0.03 | 900.75 | 904 | 897.375 | 231340 |
| 1725899400 | 899.5 | 7.25 | 0.81 | 896.25 | 900.875 | 894.875 | 166615 |
| 1725640200 | 892.25 | -11.63 | -1.29 | 903 | 916.875 | 890.875 | 89033 |
| 1725553800 | 903.875 | -5.88 | -0.65 | 906.5 | 919.875 | 900.5 | 117462 |
| 1725467400 | 909.75 | -8.5 | -0.93 | 905.25 | 918.125 | 904.375 | 181986 |
| 1725381000 | 918.25 | -12 | -1.29 | 930 | 931.625 | 907.125 | 155263 |
| 1725294600 | 930.25 | 7.25 | 0.79 | 927.25 | 931.25 | 924.75 | 182870 |
| 1725035400 | 923 | -4 | -0.43 | 925 | 929.125 | 923 | 88505 |
| 1724949000 | 927 | 6.75 | 0.73 | 921 | 928.625 | 908.625 | 56123 |
| 1724862600 | 920.25 | -2 | -0.22 | 924.75 | 926.5 | 919.625 | 114239 |
| 1724776200 | 922.25 | -3 | -0.32 | 924.25 | 925.75 | 919.5 | 252794 |
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
