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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 792.9 | -2.1 | -0.26 | 792.9 | 792.9 | 792.9 | 0 |
| 1732210200 | 795 | 3.15 | 0.40 | 790.8 | 795.35 | 787.25 | 782 |
| 1732123800 | 791.85 | -2.2 | -0.28 | 791.2 | 794.15 | 787.95 | 977 |
| 1732037400 | 794.05 | 2.6 | 0.33 | 791.2 | 795.25 | 784.95 | 15388 |
| 1731951000 | 791.45 | 5 | 0.64 | 791.45 | 791.45 | 791.45 | 0 |
| 1731691800 | 786.45 | -1.5 | -0.19 | 784.4 | 796.5 | 779.6 | 7508 |
| 1731605400 | 787.95 | 0 | 0.00 | 787.95 | 787.95 | 787.95 | 0 |
| 1731519000 | 787.95 | 3.35 | 0.43 | 789.1 | 799.5 | 785.75 | 14816 |
| 1731432600 | 784.6 | -7.65 | -0.97 | 786.4 | 796.75 | 774.9 | 6524 |
| 1731346200 | 792.25 | -2.7 | -0.34 | 794.2 | 795.4 | 782.65 | 10231 |
| 1731087000 | 794.95 | -16.05 | -1.98 | 790.9 | 795.05 | 790.9 | 33 |
| 1731000600 | 811 | 14.55 | 1.83 | 808.1 | 813.6 | 803.8 | 133 |
| 1730914200 | 796.45 | 0.2 | 0.03 | 800.5 | 800.5 | 786.6 | 2 |
| 1730827800 | 796.25 | -2.8 | -0.35 | 800.4 | 812.95 | 787.9 | 13693 |
| 1730741400 | 799.05 | 3.2 | 0.40 | 787.5 | 804.6 | 787.5 | 102 |
| 1730482200 | 795.85 | 0.25 | 0.03 | 798.6 | 798.6 | 795.8 | 733 |
| 1730395800 | 795.6 | -4.9 | -0.61 | 795.6 | 795.6 | 795.6 | 0 |
| 1730309400 | 800.5 | -0.25 | -0.03 | 801.2 | 805.1 | 788.7 | 49 |
| 1730223000 | 800.75 | -5.55 | -0.69 | 798.9 | 804.25 | 794.45 | 3093 |
| 1730136600 | 806.3 | -1.45 | -0.18 | 810.4 | 816.05 | 806.3 | 123 |
| 1729873800 | 807.75 | 8.85 | 1.11 | 807.75 | 807.75 | 807.75 | 0 |
| 1729787400 | 798.9 | -3.05 | -0.38 | 802.3 | 808.7 | 792.1 | 2109 |
| 1729701000 | 801.95 | 3.2 | 0.40 | 801.95 | 801.95 | 801.95 | 0 |
| 1729614600 | 798.75 | 10.05 | 1.27 | 801.8 | 808.55 | 796.7 | 1948 |
| 1729528200 | 788.7 | -6.2 | -0.78 | 788.7 | 788.7 | 788.7 | 0 |
| 1729269000 | 794.9 | 9.3 | 1.18 | 794.9 | 794.9 | 794.9 | 0 |
| 1729182600 | 785.6 | -5.65 | -0.71 | 790.6 | 790.6 | 775.45 | 293 |
| 1729096200 | 791.25 | 13.3 | 1.71 | 784.8 | 791.35 | 784.8 | 200 |
| 1729009800 | 777.95 | -15.25 | -1.92 | 784 | 784.45 | 768.1 | 5801 |
| 1728923400 | 793.2 | 1.2 | 0.15 | 793.2 | 793.2 | 793.2 | 0 |
| 1728664200 | 792 | 1.65 | 0.21 | 789 | 792.05 | 789 | 200 |
| 1728577800 | 790.35 | 7.85 | 1.00 | 783.6 | 795 | 778.55 | 18 |
| 1728491400 | 782.5 | -14.9 | -1.87 | 784.7 | 789.65 | 775.6 | 38 |
| 1728405000 | 797.4 | -37.45 | -4.49 | 799 | 809.9 | 787.05 | 1 |
| 1728318600 | 834.85 | 17.85 | 2.18 | 836.1 | 840.4 | 832.15 | 17 |
| 1728059400 | 817 | 10.75 | 1.33 | 817 | 817 | 817 | 0 |
| 1727973000 | 806.25 | 1.8 | 0.22 | 806.25 | 806.25 | 806.25 | 0 |
| 1727886600 | 804.45 | 16.9 | 2.15 | 804.45 | 804.45 | 804.45 | 0 |
| 1727800200 | 787.55 | 5.05 | 0.65 | 787.55 | 787.55 | 787.55 | 0 |
| 1727713800 | 782.5 | 1 | 0.13 | 782.5 | 782.5 | 782.5 | 16 |
| 1727454600 | 781.5 | 7.1 | 0.92 | 781.5 | 781.5 | 781.5 | 0 |
| 1727368200 | 774.4 | 15.2 | 2.00 | 774.4 | 774.4 | 774.4 | 1012 |
| 1727281800 | 759.2 | 1.6 | 0.21 | 759.2 | 759.2 | 759.2 | 10 |
| 1727195400 | 757.6 | 18.45 | 2.50 | 757.6 | 757.6 | 757.6 | 19 |
| 1727109000 | 739.15 | 3.2 | 0.43 | 739.15 | 739.15 | 739.15 | 0 |
| 1726849800 | 735.95 | -1.75 | -0.24 | 735.95 | 735.95 | 735.95 | 0 |
| 1726763400 | 737.7 | 7.3 | 1.00 | 737.7 | 737.7 | 737.7 | 0 |
| 1726677000 | 730.4 | -3.6 | -0.49 | 730.4 | 730.4 | 730.4 | 271 |
| 1726590600 | 734 | 3.05 | 0.42 | 736.8 | 743.05 | 727.15 | 40430 |
| 1726504200 | 730.95 | -2.8 | -0.38 | 730.95 | 730.95 | 730.95 | 0 |
| 1726245000 | 733.75 | 4.5 | 0.62 | 728.4 | 736.85 | 728.4 | 729 |
| 1726158600 | 729.25 | -18.45 | -2.47 | 729.25 | 729.25 | 729.25 | 0 |
| 1726072200 | 747.7 | 6.45 | 0.87 | 741.8 | 747.95 | 734.9 | 37185 |
| 1725985800 | 741.25 | -3.8 | -0.51 | 741.25 | 741.25 | 741.25 | 309 |
| 1725899400 | 745.05 | 2.7 | 0.36 | 745.05 | 745.05 | 745.05 | 1 |
| 1725640200 | 742.35 | -12.15 | -1.61 | 742.35 | 742.35 | 742.35 | 0 |
| 1725553800 | 754.5 | 6.3 | 0.84 | 743.5 | 754.5 | 742.5 | 1362 |
| 1725467400 | 748.2 | -4.1 | -0.54 | 748.2 | 748.2 | 748.2 | 1 |
| 1725381000 | 752.3 | -2.9 | -0.38 | 752.3 | 752.3 | 752.3 | 300 |
| 1725294600 | 755.2 | -2.1 | -0.28 | 755.2 | 755.2 | 755.2 | 0 |
| 1725035400 | 757.3 | -0.15 | -0.02 | 757.3 | 757.3 | 757.3 | 2 |
| 1724949000 | 757.45 | 2.6 | 0.34 | 760.4 | 767.7 | 757.05 | 22204 |
| 1724862600 | 754.85 | -2.1 | -0.28 | 754.85 | 754.85 | 754.85 | 0 |
| 1724776200 | 756.95 | -1.95 | -0.26 | 759.9 | 767.15 | 747.95 | 17 |
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
