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 |
|---|---|---|---|---|---|---|---|
| 1742232600 | 5471 | 40.5 | 0.75 | 5421 | 5478.5 | 5343.5 | 4237 |
| 1741973400 | 5430.5 | 35.5 | 0.66 | 5402 | 5476.5 | 5383.5 | 41270 |
| 1741887000 | 5395 | 7 | 0.13 | 5390 | 5420 | 5332 | 32959 |
| 1741800600 | 5388 | -48 | -0.88 | 5453 | 5515 | 5365 | 13277 |
| 1741714200 | 5436 | -118 | -2.12 | 5521 | 5529 | 5429.5 | 298798 |
| 1741627800 | 5554 | 42 | 0.76 | 5527 | 5571.5 | 5478 | 9538 |
| 1741368600 | 5512 | 5.5 | 0.10 | 5492 | 5540 | 5463 | 13749 |
| 1741282200 | 5506.5 | 3.5 | 0.06 | 5500 | 5535.5 | 5461.5 | 17707 |
| 1741195800 | 5503 | -84 | -1.50 | 5531 | 5601.5 | 5466.5 | 13893 |
| 1741109400 | 5587 | -48 | -0.85 | 5618 | 5632 | 5583 | 10023 |
| 1741023000 | 5635 | 39 | 0.70 | 5641 | 5706 | 5617 | 10607 |
| 1740763800 | 5596 | 2 | 0.04 | 5585 | 5623 | 5583 | 7926 |
| 1740677400 | 5594 | 19.5 | 0.35 | 5576 | 5706 | 5547 | 11311 |
| 1740591000 | 5574.5 | -18.5 | -0.33 | 5603 | 5619.5 | 5565.5 | 4817 |
| 1740504600 | 5593 | 27.5 | 0.49 | 5585 | 5604 | 5560.5 | 6647 |
| 1740418200 | 5565.5 | 24 | 0.43 | 5553 | 5571 | 5537.5 | 2117 |
| 1740159000 | 5541.5 | 6.5 | 0.12 | 5544 | 5595.5 | 5505 | 5388 |
| 1740072600 | 5535 | -14 | -0.25 | 5556 | 5574 | 5523.5 | 3861 |
| 1739986200 | 5549 | 17.5 | 0.32 | 5534 | 5550.5 | 5524.5 | 3408 |
| 1739899800 | 5531.5 | -9 | -0.16 | 5539 | 5560.5 | 5507 | 5051 |
| 1739813400 | 5540.5 | -6.5 | -0.12 | 5530 | 5557.5 | 5525 | 3596 |
| 1739554200 | 5547 | -30.5 | -0.55 | 5581 | 5586 | 5544 | 3274 |
| 1739467800 | 5577.5 | -10.5 | -0.19 | 5583 | 5651 | 5568.5 | 8807 |
| 1739381400 | 5588 | -2.5 | -0.04 | 5601 | 5647 | 5535 | 6966 |
| 1739295000 | 5590.5 | -6 | -0.11 | 5609 | 5621 | 5573 | 2520 |
| 1739208600 | 5596.5 | 13.5 | 0.24 | 5585 | 5611.5 | 5578.5 | 9254 |
| 1738949400 | 5583 | -6 | -0.11 | 5585 | 5650.5 | 5549.5 | 5334 |
| 1738863000 | 5589 | 54.5 | 0.98 | 5580 | 5662 | 5565.5 | 4308 |
| 1738776600 | 5534.5 | 11.5 | 0.21 | 5505 | 5595 | 5490.5 | 3268 |
| 1738690200 | 5523 | -15 | -0.27 | 5531 | 5558.5 | 5496 | 4393 |
| 1738603800 | 5538 | -10 | -0.18 | 5512 | 5540.5 | 5487.5 | 6067 |
| 1738344600 | 5548 | 18.5 | 0.33 | 5558 | 5569 | 5539.5 | 2951 |
| 1738258200 | 5529.5 | 20.5 | 0.37 | 5513 | 5568.5 | 5492.5 | 1790 |
| 1738171800 | 5509 | 14 | 0.25 | 5469 | 5522 | 5469 | 3647 |
| 1738085400 | 5495 | 41.5 | 0.76 | 5482 | 5517 | 5473.5 | 3597 |
| 1737999000 | 5453.5 | 47.5 | 0.88 | 5431 | 5456.5 | 5398.5 | 10211 |
| 1737739800 | 5406 | -40 | -0.73 | 5409 | 5412 | 5399.5 | 3757 |
| 1737653400 | 5446 | -8 | -0.15 | 5450 | 5498 | 5430.5 | 3053 |
| 1737567000 | 5454 | -7.5 | -0.14 | 5456 | 5465.5 | 5433.5 | 4441 |
| 1737480600 | 5461.5 | 22.5 | 0.41 | 5457 | 5489 | 5433.5 | 3372 |
| 1737394200 | 5439 | -45 | -0.82 | 5451 | 5512 | 5424.5 | 19310 |
| 1737135000 | 5484 | 52 | 0.96 | 5463 | 5489.5 | 5459.5 | 2784 |
| 1737048600 | 5432 | 16 | 0.30 | 5425 | 5467.5 | 5412.5 | 7049 |
| 1736962200 | 5416 | 32 | 0.59 | 5396 | 5460.5 | 5328.5 | 3301 |
| 1736875800 | 5384 | 9.5 | 0.18 | 5366 | 5504.5 | 5363.5 | 7122 |
| 1736789400 | 5374.5 | 20.5 | 0.38 | 5358 | 5380.5 | 5341 | 2176 |
| 1736530200 | 5354 | -1 | -0.02 | 5376 | 5419 | 5312 | 1810 |
| 1736443800 | 5355 | 16.5 | 0.31 | 5382 | 5441.5 | 5341 | 7807 |
| 1736357400 | 5338.5 | 40 | 0.75 | 5288 | 5367.5 | 5241.5 | 1628 |
| 1736271000 | 5298.5 | 5.5 | 0.10 | 5266 | 5310 | 5245.5 | 4691 |
| 1736184600 | 5293 | -49.5 | -0.93 | 5329 | 5329 | 5283 | 14344 |
| 1735925400 | 5342.5 | -14 | -0.26 | 5340 | 5356 | 5311 | 6384 |
| 1735839000 | 5356.5 | 72.5 | 1.37 | 5309 | 5383 | 5296.5 | 6692 |
| 1735666200 | 5284 | 4 | 0.08 | 5279 | 5294.5 | 5270.5 | 2728 |
| 1735579800 | 5280 | -16.5 | -0.31 | 5300 | 5304 | 5239.5 | 2726 |
| 1735320600 | 5296.5 | 4.5 | 0.09 | 5340 | 5341 | 5290 | 21204 |
| 1735061400 | 5292 | 15.5 | 0.29 | 5267 | 5312 | 5267 | 6097 |
| 1734975000 | 5276.5 | -10.5 | -0.20 | 5302 | 5302 | 5255 | 6726 |
| 1734715800 | 5287 | 19 | 0.36 | 5268 | 5293 | 5223 | 3689 |
| 1734629400 | 5268 | -28 | -0.53 | 5249 | 5277 | 5223 | 22012 |
| 1734543000 | 5296 | -7 | -0.13 | 5309 | 5315.5 | 5277.5 | 7491 |
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
