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 | -3.9 | -7.64705882353 | 51 | 53.8 | 47.1 | 90897 | 49.76140604 | DE |
| 4 | -9.9 | -17.3684210526 | 57 | 62 | 47.1 | 249356 | 55.08110168 | DE |
| 12 | -39.3 | -45.4861111111 | 86.4 | 100.5 | 47.1 | 273446 | 66.50133769 | DE |
| 26 | -14.9 | -24.0322580645 | 62 | 137 | 43 | 438757 | 81.05361337 | DE |
| 52 | -2.9 | -5.8 | 50 | 137 | 42.95 | 262320 | 77.911557 | DE |
| 156 | -252.9 | -84.3 | 300 | 491.1 | 36.15 | 275600 | 149.25237564 | DE |
| 260 | 36.6 | 348.571428571 | 10.5 | 1260 | 10 | 657468 | 320.0231632 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 48.5 | -0.7 | -1.42 | 49.4 | 49.4 | 48 | 42197 |
| 1732123800 | 49.2 | -0.5 | -1.01 | 50 | 50 | 47.6 | 221096 |
| 1732037400 | 49.7 | -1.4 | -2.74 | 50 | 50 | 49 | 53108 |
| 1731951000 | 51.1 | 0.2 | 0.39 | 50 | 53.8 | 49.1 | 116970 |
| 1731691800 | 50.9 | -1.4 | -2.68 | 51 | 52.2 | 50 | 21112 |
| 1731605400 | 52.3 | 3.05 | 6.19 | 48.7 | 52.4 | 48.7 | 347367 |
| 1731519000 | 49.25 | -1.25 | -2.48 | 50.8 | 51 | 48 | 67564 |
| 1731432600 | 50.5 | -1 | -1.94 | 50.6 | 51.8 | 50 | 65792 |
| 1731346200 | 51.5 | -0.6 | -1.15 | 51 | 52 | 51 | 66596 |
| 1731087000 | 52.1 | -0.6 | -1.14 | 52.4 | 52.4 | 51.4 | 145593 |
| 1731000600 | 52.7 | -0.1 | -0.19 | 54 | 54 | 52.7 | 95638 |
| 1730914200 | 52.8 | -1.6 | -2.94 | 54.6 | 55 | 52.8 | 142309 |
| 1730827800 | 54.4 | -0.2 | -0.37 | 54 | 56.6 | 54 | 181829 |
| 1730741400 | 54.6 | -1.4 | -2.50 | 54 | 56 | 54 | 58298 |
| 1730482200 | 56 | 0.5 | 0.90 | 54.2 | 57 | 54 | 254057 |
| 1730395800 | 55.5 | -3.6 | -6.09 | 62 | 62 | 54.2 | 397646 |
| 1730309400 | 59.1 | 8.1 | 15.88 | 53 | 60 | 50.4 | 1911477 |
| 1730223000 | 51 | -3.9 | -7.10 | 54 | 54.8 | 50 | 670530 |
| 1730136600 | 54.9 | -1.6 | -2.83 | 55 | 56 | 54.2 | 44491 |
| 1729873800 | 56.5 | 0.2 | 0.36 | 57 | 57 | 54 | 83444 |
| 1729787400 | 56.3 | -1 | -1.75 | 57 | 57 | 56 | 95862 |
| 1729701000 | 57.3 | -1.5 | -2.55 | 56.6 | 58.6 | 56.2 | 33851 |
| 1729614600 | 58.8 | 4.1 | 7.50 | 53.6 | 60 | 53 | 422129 |
| 1729528200 | 54.7 | -1 | -1.80 | 54.8 | 55.8 | 54.7 | 112905 |
| 1729269000 | 55.7 | -0.2 | -0.36 | 55.8 | 56.6 | 53 | 66343 |
| 1729182600 | 55.9 | 1.1 | 2.01 | 57 | 57.2 | 55 | 233826 |
| 1729096200 | 54.8 | -2.3 | -4.03 | 56.8 | 57.8 | 54.6 | 167617 |
| 1729009800 | 57.1 | -2.3 | -3.87 | 56.6 | 59 | 56.6 | 92665 |
| 1728923400 | 59.4 | 3.3 | 5.88 | 56.6 | 59.4 | 55.2 | 50056 |
| 1728664200 | 56.1 | -0.7 | -1.23 | 55.2 | 57.8 | 55.2 | 29472 |
| 1728577800 | 56.8 | -1.4 | -2.41 | 56.8 | 56.8 | 56.8 | 64651 |
| 1728491400 | 58.2 | -1.1 | -1.85 | 62 | 62 | 56 | 508769 |
| 1728405000 | 59.3 | -1.9 | -3.10 | 64 | 66 | 58.8 | 460937 |
| 1728318600 | 61.2 | 0 | 0.00 | 65.2 | 65.2 | 61.2 | 153844 |
| 1728059400 | 61.2 | 0.4 | 0.66 | 62.6 | 64.599999 | 61.2 | 107324 |
| 1727973000 | 60.8 | -2.8 | -4.40 | 63 | 67.8 | 60.8 | 686771 |
| 1727886600 | 63.6 | 6.4 | 11.19 | 57.6 | 63.6 | 57 | 343205 |
| 1727800200 | 57.2 | 1.2 | 2.14 | 57 | 58.6 | 56.6 | 233608 |
| 1727713800 | 56 | -5.7 | -9.24 | 63.2 | 63.2 | 55 | 199679 |
| 1727454600 | 61.7 | 0.1 | 0.16 | 62 | 64 | 61 | 139611 |
| 1727368200 | 61.6 | -7.7 | -11.11 | 70 | 70 | 61.6 | 642891 |
| 1727281800 | 69.3 | -0.6 | -0.86 | 67.6 | 73.6 | 67.6 | 203690 |
| 1727195400 | 69.9 | -0.3 | -0.43 | 69 | 70 | 67 | 211000 |
| 1727109000 | 70.2 | -1.3 | -1.82 | 69 | 70.6 | 69 | 52077 |
| 1726849800 | 71.5 | -0.1 | -0.14 | 70.2 | 72.6 | 69 | 97596 |
| 1726763400 | 71.6 | -3.1 | -4.15 | 72.2 | 74.2 | 70.6 | 101815 |
| 1726677000 | 74.7 | -0.6 | -0.80 | 76.2 | 78.8 | 70.2 | 320344 |
| 1726590600 | 75.3 | 8.9 | 13.40 | 65 | 76 | 65 | 269120 |
| 1726504200 | 66.4 | -1 | -1.48 | 68 | 68.4 | 65 | 139242 |
| 1726245000 | 67.4 | -2.5 | -3.58 | 71.4 | 71.4 | 66.8 | 244604 |
| 1726158600 | 69.9 | -1.6 | -2.24 | 71.6 | 71.6 | 68.4 | 184274 |
| 1726072200 | 71.5 | 2.1 | 3.03 | 69 | 74 | 69 | 135129 |
| 1725985800 | 69.4 | -12.6 | -15.37 | 78 | 80 | 68 | 890401 |
| 1725899400 | 82 | -1.1 | -1.32 | 82 | 82 | 80 | 169526 |
| 1725640200 | 83.1 | 1.5 | 1.84 | 80 | 87 | 80 | 166940 |
| 1725553800 | 81.6 | -3.8 | -4.45 | 83 | 83 | 81 | 240298 |
| 1725467400 | 85.4 | -2.2 | -2.51 | 85 | 87.8 | 80.2 | 388394 |
| 1725381000 | 87.6 | -1.9 | -2.12 | 88 | 88.8 | 86 | 216552 |
| 1725294600 | 89.5 | -7.9 | -8.11 | 92 | 100.5 | 88 | 560682 |
| 1725035400 | 97.4 | 12.8 | 15.13 | 86.4 | 98.6 | 81 | 1612519 |
| 1724949000 | 84.6 | -1.8 | -2.08 | 88 | 88 | 82 | 351792 |
| 1724862600 | 86.4 | 2.4 | 2.86 | 86.4 | 90 | 82.4 | 496235 |
| 1724776200 | 84 | -13.4 | -13.76 | 82.6 | 90.4 | 81.6 | 1232758 |
| 1724430600 | 97.4 | -12.6 | -11.45 | 115 | 115 | 94.6 | 2222451 |
| 1724344200 | 110 | 19.6 | 21.68 | 97.8 | 117 | 95.8 | 4019259 |
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
