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 | 2492.5 | -223.5 | -8.23 | 2550 | 2598.5 | 2476.5 | 44 |
| 1732642200 | 2716 | 15.5 | 0.57 | 2663 | 2802 | 2601 | 35 |
| 1732555800 | 2700.5 | 34 | 1.28 | 2700.5 | 2700.5 | 2700.5 | 0 |
| 1732296600 | 2666.5 | 70 | 2.70 | 2666.5 | 2666.5 | 2666.5 | 2 |
| 1732210200 | 2596.5 | 143.5 | 5.85 | 2596.5 | 2596.5 | 2596.5 | 5 |
| 1732123800 | 2453 | -69 | -2.74 | 2453 | 2453 | 2453 | 8 |
| 1732037400 | 2522 | -37.5 | -1.47 | 2522 | 2522 | 2522 | 3 |
| 1731951000 | 2559.5 | 76 | 3.06 | 2481 | 2570 | 2389.25 | 31 |
| 1731691800 | 2483.5 | -336 | -11.92 | 2484 | 2533.5 | 2427 | 53 |
| 1731605400 | 2819.5 | -22 | -0.77 | 2819.5 | 2819.5 | 2819.5 | 0 |
| 1731519000 | 2841.5 | -4.5 | -0.16 | 2800 | 2894 | 2736.5 | 55 |
| 1731432600 | 2846 | 8 | 0.28 | 2846 | 2846 | 2846 | 0 |
| 1731346200 | 2838 | 3 | 0.11 | 2838 | 2838 | 2838 | 6 |
| 1731087000 | 2835 | 56 | 2.02 | 2835 | 2835 | 2835 | 28 |
| 1731000600 | 2779 | 211 | 8.22 | 2645 | 2835.5 | 2592.5 | 33 |
| 1730914200 | 2568 | 288 | 12.63 | 2506 | 2617.5 | 2444 | 70 |
| 1730827800 | 2280 | 56 | 2.52 | 2280 | 2280 | 2280 | 1 |
| 1730741400 | 2224 | -27 | -1.20 | 2224 | 2224 | 2224 | 6 |
| 1730482200 | 2251 | 12.5 | 0.56 | 2251 | 2251 | 2251 | 8 |
| 1730395800 | 2238.5 | -268 | -10.69 | 2238.5 | 2238.5 | 2238.5 | 6 |
| 1730309400 | 2506.5 | 19.5 | 0.78 | 2506.5 | 2506.5 | 2506.5 | 0 |
| 1730223000 | 2487 | 30.5 | 1.24 | 2487 | 2487 | 2487 | 0 |
| 1730136600 | 2456.5 | -42 | -1.68 | 2456.5 | 2456.5 | 2456.5 | 0 |
| 1729873800 | 2498.5 | 162.25 | 6.94 | 2531 | 2561.5 | 2466 | 60 |
| 1729787400 | 2336.25 | 8.5 | 0.37 | 2336.25 | 2336.25 | 2336.25 | 0 |
| 1729701000 | 2327.75 | -90.5 | -3.74 | 2327.75 | 2327.75 | 2327.75 | 0 |
| 1729614600 | 2418.25 | 98.75 | 4.26 | 2377.5 | 2469.75 | 2326.25 | 14 |
| 1729528200 | 2319.5 | -115.75 | -4.75 | 2377.5 | 2478.25 | 2306.25 | 94 |
| 1729269000 | 2435.25 | 33 | 1.37 | 2435.25 | 2435.25 | 2435.25 | 5 |
| 1729182600 | 2402.25 | 74.75 | 3.21 | 2402.25 | 2402.25 | 2402.25 | 15 |
| 1729096200 | 2327.5 | -28.25 | -1.20 | 2359.5 | 2399 | 2240.25 | 54 |
| 1729009800 | 2355.75 | -98.5 | -4.01 | 2480 | 2538.5 | 2296.5 | 46 |
| 1728923400 | 2454.25 | 69.5 | 2.91 | 2454.25 | 2454.25 | 2454.25 | 0 |
| 1728664200 | 2384.75 | -8.5 | -0.36 | 2384.75 | 2384.75 | 2384.75 | 0 |
| 1728577800 | 2393.25 | 37 | 1.57 | 2389.5 | 2425.5 | 2292.75 | 135 |
| 1728491400 | 2356.25 | 84.75 | 3.73 | 2356.25 | 2356.25 | 2356.25 | 0 |
| 1728405000 | 2271.5 | 34.5 | 1.54 | 2271.5 | 2271.5 | 2271.5 | 0 |
| 1728318600 | 2237 | 53.25 | 2.44 | 2237 | 2237 | 2237 | 0 |
| 1728059400 | 2183.75 | 32.5 | 1.51 | 2165 | 2320 | 2134 | 122 |
| 1727973000 | 2151.25 | -2.25 | -0.10 | 2104.5 | 2237.5 | 2073.5 | 74 |
| 1727886600 | 2153.5 | 91.25 | 4.42 | 2153.5 | 2153.5 | 2153.5 | 5 |
| 1727800200 | 2062.25 | -190.5 | -8.46 | 2062.25 | 2062.25 | 2062.25 | 17 |
| 1727713800 | 2252.75 | -6.5 | -0.29 | 2252.75 | 2252.75 | 2252.75 | 1 |
| 1727454600 | 2259.25 | 12 | 0.53 | 2259.25 | 2259.25 | 2259.25 | 1 |
| 1727368200 | 2247.25 | 43.5 | 1.97 | 2396.5 | 2437 | 2189.25 | 33 |
| 1727281800 | 2203.75 | 26.75 | 1.23 | 2150.5 | 2283.75 | 2121.25 | 33 |
| 1727195400 | 2177 | 4 | 0.18 | 2194 | 2241.75 | 2068 | 5 |
| 1727109000 | 2173 | 85.75 | 4.11 | 2173 | 2173 | 2173 | 20 |
| 1726849800 | 2087.25 | -95.5 | -4.38 | 2087.25 | 2087.25 | 2087.25 | 0 |
| 1726763400 | 2182.75 | 202 | 10.20 | 2182.75 | 2182.75 | 2182.75 | 0 |
| 1726677000 | 1980.75 | -55.25 | -2.71 | 1980.75 | 1980.75 | 1980.75 | 0 |
| 1726590600 | 2036 | 77 | 3.93 | 2036 | 2036 | 2036 | 0 |
| 1726504200 | 1959 | -84.25 | -4.12 | 2022.5 | 2071 | 1895.75 | 872 |
| 1726245000 | 2043.25 | 163.25 | 8.68 | 2043.25 | 2043.25 | 2043.25 | 2 |
| 1726158600 | 1880 | 211.75 | 12.69 | 1880 | 1880 | 1880 | 33 |
| 1726072200 | 1668.25 | -9 | -0.54 | 1668.25 | 1668.25 | 1668.25 | 1 |
| 1725985800 | 1677.25 | 65.25 | 4.05 | 1677.25 | 1677.25 | 1677.25 | 4 |
| 1725899400 | 1612 | 20 | 1.26 | 1612 | 1612 | 1612 | 19 |
| 1725640200 | 1592 | -178.5 | -10.08 | 1592 | 1592 | 1592 | 5 |
| 1725553800 | 1770.5 | -50.25 | -2.76 | 1770.5 | 1770.5 | 1770.5 | 134 |
| 1725467400 | 1820.75 | -124.5 | -6.40 | 1820.75 | 1820.75 | 1820.75 | 161 |
| 1725381000 | 1945.25 | -218.25 | -10.09 | 1945.25 | 1945.25 | 1945.25 | 15 |
| 1725294600 | 2163.5 | 85.75 | 4.13 | 2163.5 | 2163.5 | 2163.5 | 0 |
| 1725035400 | 2077.75 | -77.5 | -3.60 | 2074.5 | 2183.75 | 2044.25 | 1 |
| 1724949000 | 2155.25 | 135.25 | 6.70 | 2155.25 | 2155.25 | 2155.25 | 36 |
| 1724862600 | 2020 | -107 | -5.03 | 2020 | 2020 | 2020 | 9 |
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
