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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1959 | 12 | 0.62 | 1955.5 | 1968 | 1940.5 | 19248 |
| 1732642200 | 1947 | 0.25 | 0.01 | 1947.5 | 1949.25 | 1936.75 | 31988 |
| 1732555800 | 1946.75 | 14.25 | 0.74 | 1943.5 | 1953 | 1931 | 64368 |
| 1732296600 | 1932.5 | 22 | 1.15 | 1915 | 1938 | 1915 | 23568 |
| 1732210200 | 1910.5 | 18.75 | 0.99 | 1906 | 1913.5 | 1889.25 | 21376 |
| 1732123800 | 1891.75 | -3.25 | -0.17 | 1901.5 | 1901.5 | 1882.75 | 31001 |
| 1732037400 | 1895 | 4.75 | 0.25 | 1897.5 | 1900.25 | 1880.5 | 58529 |
| 1731951000 | 1890.25 | 2.25 | 0.12 | 1889.5 | 1893 | 1879.75 | 55517 |
| 1731691800 | 1888 | 4.75 | 0.25 | 1879 | 1890 | 1866.25 | 28432 |
| 1731605400 | 1883.25 | -20.75 | -1.09 | 1888 | 1902 | 1880.25 | 8325 |
| 1731519000 | 1904 | 3 | 0.16 | 1890.5 | 2059.5 | 1881 | 50235 |
| 1731432600 | 1901 | -12 | -0.63 | 1899 | 1910.75 | 1894 | 31313 |
| 1731346200 | 1913 | 18 | 0.95 | 1900.5 | 1914 | 1896.5 | 18973 |
| 1731087000 | 1895 | 29.75 | 1.59 | 1874 | 1901 | 1871.5 | 45846 |
| 1731000600 | 1865.25 | 10.25 | 0.55 | 1862 | 1871.75 | 1853.5 | 97209 |
| 1730914200 | 1855 | -13 | -0.70 | 1921.5 | 1938.5 | 1853 | 39418 |
| 1730827800 | 1868 | -0.75 | -0.04 | 1872 | 1872 | 1852.5 | 26896 |
| 1730741400 | 1868.75 | 1.5 | 0.08 | 1859 | 1871.75 | 1849.25 | 24104 |
| 1730482200 | 1867.25 | -32.75 | -1.72 | 1880.5 | 2055 | 1864.5 | 34933 |
| 1730395800 | 1900 | 1.5 | 0.08 | 1896 | 2059.75 | 1876.5 | 54247 |
| 1730309400 | 1898.5 | 7 | 0.37 | 1890 | 1908.5 | 1883 | 33435 |
| 1730223000 | 1891.5 | -12.75 | -0.67 | 1904.5 | 1905.75 | 1889.25 | 91599 |
| 1730136600 | 1904.25 | -6.25 | -0.33 | 1906.5 | 1912.75 | 1895.75 | 47608 |
| 1729873800 | 1910.5 | -2.75 | -0.14 | 1916.5 | 1922 | 1909.5 | 21302 |
| 1729787400 | 1913.25 | 2 | 0.10 | 1914.5 | 2077.75 | 1910 | 15981 |
| 1729701000 | 1911.25 | 11.75 | 0.62 | 1902.5 | 1917.25 | 1897.25 | 30773 |
| 1729614600 | 1899.5 | -2 | -0.11 | 1890.5 | 1906.75 | 1884.75 | 44187 |
| 1729528200 | 1901.5 | -24.25 | -1.26 | 1931 | 1932.25 | 1901 | 43225 |
| 1729269000 | 1925.75 | -1 | -0.05 | 1917.5 | 1928.25 | 1913.25 | 43003 |
| 1729182600 | 1926.75 | -6.75 | -0.35 | 1934.5 | 2086.75 | 1920.75 | 42565 |
| 1729096200 | 1933.5 | 22.5 | 1.18 | 1916 | 1933.75 | 1914.5 | 34439 |
| 1729009800 | 1911 | 14 | 0.74 | 1897.5 | 1914.25 | 1890.75 | 33000 |
| 1728923400 | 1897 | 12 | 0.64 | 1891.5 | 1899.25 | 1884 | 22307 |
| 1728664200 | 1885 | 9.5 | 0.51 | 1873 | 1886.75 | 1870.25 | 15287 |
| 1728577800 | 1875.5 | -6 | -0.32 | 1883.5 | 1887 | 1873.5 | 39177 |
| 1728491400 | 1881.5 | 3 | 0.16 | 1875 | 1884.75 | 1875 | 29258 |
| 1728405000 | 1878.5 | -7 | -0.37 | 1883 | 1888.75 | 1874.25 | 52307 |
| 1728318600 | 1885.5 | -6.5 | -0.34 | 1898.5 | 1898.5 | 1883.5 | 60707 |
| 1728059400 | 1892 | -10.5 | -0.55 | 1903 | 1919 | 1801.5 | 40230 |
| 1727973000 | 1902.5 | 8.5 | 0.45 | 1905.5 | 1920 | 1896 | 32229 |
| 1727886600 | 1894 | -14.5 | -0.76 | 1908 | 1908 | 1889.5 | 13173 |
| 1727800200 | 1908.5 | 18.75 | 0.99 | 1898.5 | 1917.25 | 1888.75 | 126244 |
| 1727713800 | 1889.75 | -11 | -0.58 | 1893.5 | 1896.75 | 1881.5 | 19695 |
| 1727454600 | 1900.75 | 3 | 0.16 | 1897 | 1905.25 | 1886 | 11083 |
| 1727368200 | 1897.75 | -9.75 | -0.51 | 1909 | 1921.75 | 1895.75 | 21525 |
| 1727281800 | 1907.5 | -1 | -0.05 | 1904.5 | 1912.75 | 1901.25 | 212697 |
| 1727195400 | 1908.5 | -2.75 | -0.14 | 1908.5 | 1914.5 | 1894 | 37274 |
| 1727109000 | 1911.25 | 7.5 | 0.39 | 1901 | 1914 | 1899 | 28611 |
| 1726849800 | 1903.75 | -12.75 | -0.67 | 1908 | 1913 | 1900.5 | 27557 |
| 1726763400 | 1916.5 | -5 | -0.26 | 1927 | 1953.25 | 1911.75 | 37635 |
| 1726677000 | 1921.5 | -18.75 | -0.97 | 1930.5 | 1932.75 | 1913 | 88120 |
| 1726590600 | 1940.25 | 2.75 | 0.14 | 1949 | 1949 | 1936 | 31802 |
| 1726504200 | 1937.5 | -0.25 | -0.01 | 1942.5 | 1949.25 | 1935.5 | 42166 |
| 1726245000 | 1937.75 | 12.75 | 0.66 | 1932 | 1945.75 | 1929 | 41429 |
| 1726158600 | 1925 | 11 | 0.57 | 1931 | 1940 | 1829.75 | 19484 |
| 1726072200 | 1914 | -4.5 | -0.23 | 1918.5 | 1947.5 | 1820 | 41134 |
| 1725985800 | 1918.5 | 17 | 0.89 | 1907 | 1921.75 | 1902.5 | 22790 |
| 1725899400 | 1901.5 | 26 | 1.39 | 1886.5 | 1902.25 | 1886.25 | 18502 |
| 1725640200 | 1875.5 | -10 | -0.53 | 1887.5 | 1907.75 | 1855.5 | 13357 |
| 1725553800 | 1885.5 | 1.5 | 0.08 | 1886 | 1900.25 | 1882 | 36683 |
| 1725467400 | 1884 | -0.75 | -0.04 | 1878 | 1902.5 | 1876.75 | 44863 |
| 1725381000 | 1884.75 | 0.75 | 0.04 | 1896 | 1896 | 1869.5 | 145199 |
| 1725294600 | 1884 | 10.75 | 0.57 | 1881 | 1885.25 | 1880.75 | 39760 |
| 1725035400 | 1873.25 | 10.25 | 0.55 | 1873 | 1885.75 | 1870.25 | 25777 |
| 1724949000 | 1863 | -11.5 | -0.61 | 1880 | 1881.75 | 1860.75 | 19532 |
| 1724862600 | 1874.5 | 8.5 | 0.46 | 1872.5 | 1879 | 1869.5 | 33917 |
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
