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 | 29.48 | 0.63 | 2.19 | 29.44 | 30.04 | 29.2375 | 17502 |
| 1732210200 | 28.8475 | 0.62 | 2.19 | 28.255 | 29 | 27.91 | 15026 |
| 1732123800 | 28.23 | -0.11 | -0.38 | 28.57 | 29.0475 | 27.835 | 19258 |
| 1732037400 | 28.3375 | -0.22 | -0.75 | 28.24 | 28.805 | 27.8575 | 20827 |
| 1731951000 | 28.5525 | 1.01 | 3.65 | 28.05 | 28.5525 | 26.325 | 17770 |
| 1731691800 | 27.5475 | 0.08 | 0.30 | 26.86 | 28.2425 | 26.0775 | 23283 |
| 1731605400 | 27.465 | -0.07 | -0.24 | 27.4 | 28.05 | 26.225 | 20651 |
| 1731519000 | 27.53 | 0.86 | 3.21 | 27.34 | 28.0425 | 26.4125 | 61677 |
| 1731432600 | 26.675 | -0.3 | -1.12 | 27.05 | 27.62 | 26.52 | 12775 |
| 1731346200 | 26.9775 | -0.22 | -0.80 | 27.6 | 27.725 | 26.765 | 29702 |
| 1731087000 | 27.195 | 0 | 0.00 | 27.555 | 27.8225 | 26.14 | 20822 |
| 1731000600 | 27.195 | 0.97 | 3.68 | 26.8 | 27.4625 | 25.8125 | 24520 |
| 1730914200 | 26.23 | 0.72 | 2.80 | 26.475 | 27.3675 | 26.0475 | 11848 |
| 1730827800 | 25.515 | -0.08 | -0.30 | 25.65 | 27.0275 | 25.375 | 5414 |
| 1730741400 | 25.5925 | -1.15 | -4.29 | 26.135 | 27.025 | 25.115 | 29148 |
| 1730482200 | 26.74 | 0.16 | 0.62 | 26.71 | 27.575 | 26.485 | 3069 |
| 1730395800 | 26.575 | -0.41 | -1.53 | 27.075 | 27.575 | 26.2625 | 17810 |
| 1730309400 | 26.9875 | -0.23 | -0.84 | 27.365 | 27.85 | 26.8225 | 14559 |
| 1730223000 | 27.215 | 0 | 0.00 | 27.58 | 27.775 | 26.43 | 9733 |
| 1730136600 | 27.215 | 0.21 | 0.77 | 26.33 | 27.2975 | 26.2325 | 8909 |
| 1729873800 | 27.0075 | 0.35 | 1.32 | 26.87 | 27.335 | 26.61 | 10995 |
| 1729787400 | 26.655 | -0.22 | -0.83 | 27.035 | 27.32 | 26.3325 | 8836 |
| 1729701000 | 26.8775 | -0.37 | -1.36 | 27.485 | 27.8225 | 26.5775 | 13352 |
| 1729614600 | 27.2475 | -0.69 | -2.46 | 28.04 | 28.4625 | 27.0225 | 34963 |
| 1729528200 | 27.935 | -0.06 | -0.21 | 28.37 | 29.1025 | 27.8625 | 40806 |
| 1729269000 | 27.9925 | 0.12 | 0.42 | 27.685 | 28.4125 | 27.1975 | 10694 |
| 1729182600 | 27.875 | 0.66 | 2.41 | 28.04 | 28.4275 | 27.375 | 50743 |
| 1729096200 | 27.22 | 2.19 | 8.75 | 25.715 | 27.3225 | 23.4575 | 31046 |
| 1729009800 | 25.03 | -0.31 | -1.20 | 25.485 | 25.7125 | 23.1825 | 10128 |
| 1728923400 | 25.335 | 0.51 | 2.04 | 25.185 | 25.86 | 23.05 | 12243 |
| 1728664200 | 24.8275 | 0.23 | 0.92 | 24.83 | 24.915 | 23.015 | 6313 |
| 1728577800 | 24.6 | -0.2 | -0.80 | 24.725 | 25.595 | 24.275 | 4390 |
| 1728491400 | 24.7975 | 0.09 | 0.38 | 24.9 | 25.19 | 24.31 | 8324 |
| 1728405000 | 24.7025 | -0.34 | -1.34 | 24.99 | 25.135 | 24.385 | 8769 |
| 1728318600 | 25.0375 | 0.16 | 0.62 | 25.275 | 25.545 | 24.91 | 8410 |
| 1728059400 | 24.8825 | 0.09 | 0.38 | 24.72 | 24.9475 | 24.3975 | 6545 |
| 1727973000 | 24.7875 | 0.52 | 2.15 | 24.4 | 25.895 | 24.2475 | 30349 |
| 1727886600 | 24.265 | 0.38 | 1.58 | 24.11 | 24.6425 | 23.9075 | 8719 |
| 1727800200 | 23.8875 | 0.62 | 2.68 | 23.64 | 24.2425 | 23.4025 | 3904 |
| 1727713800 | 23.265 | -0.12 | -0.49 | 23.49 | 24.015 | 22.965 | 13319 |
| 1727454600 | 23.38 | -0.18 | -0.76 | 23.555 | 24.1525 | 23.1675 | 39388 |
| 1727368200 | 23.56 | 0.38 | 1.64 | 23.595 | 24.19 | 23.295 | 9957 |
| 1727281800 | 23.18 | 0.05 | 0.22 | 23.075 | 23.5225 | 22.7375 | 5354 |
| 1727195400 | 23.13 | 0.44 | 1.93 | 23.11 | 23.5325 | 22.7825 | 13893 |
| 1727109000 | 22.6925 | 0.64 | 2.90 | 22.38 | 22.93 | 21.8175 | 6137 |
| 1726849800 | 22.0525 | 0.54 | 2.51 | 22.07 | 22.2325 | 21.655 | 9555 |
| 1726763400 | 21.5125 | 0.67 | 3.20 | 21.055 | 21.665 | 21.055 | 1838 |
| 1726677000 | 20.845 | -0.22 | -1.06 | 20.89 | 21.1275 | 20.53 | 1964 |
| 1726590600 | 21.0675 | 0.09 | 0.43 | 21.17 | 21.5 | 20.88 | 4763 |
| 1726504200 | 20.9775 | -0.18 | -0.83 | 20.985 | 20.985 | 20.735 | 4175 |
| 1726245000 | 21.1525 | -0.01 | -0.06 | 21.105 | 21.1925 | 21.0025 | 2600 |
| 1726158600 | 21.165 | 0.59 | 2.84 | 21.215 | 21.215 | 21.11 | 1534 |
| 1726072200 | 20.58 | 0.62 | 3.11 | 19.912 | 20.7375 | 19.7195 | 3990 |
| 1725985800 | 19.9595 | 0.07 | 0.34 | 20.09 | 20.09 | 19.9595 | 1199 |
| 1725899400 | 19.8915 | 0.38 | 1.96 | 19.678 | 20.0775 | 19.578 | 1720 |
| 1725640200 | 19.51 | -0.76 | -3.76 | 19.532 | 19.618 | 19.299 | 1963 |
| 1725553800 | 20.2725 | -0.18 | -0.87 | 20.425 | 20.585 | 20.2425 | 989 |
| 1725467400 | 20.45 | -0.32 | -1.55 | 20.25 | 20.71 | 20.0825 | 1091 |
| 1725381000 | 20.7725 | -0.73 | -3.41 | 21.455 | 21.5075 | 20.6275 | 4095 |
| 1725294600 | 21.505 | 0.21 | 1.00 | 21.58 | 21.875 | 21.295 | 622 |
| 1725035400 | 21.2925 | -0.05 | -0.23 | 21.435 | 21.685 | 20.95 | 4222 |
| 1724949000 | 21.3425 | 0.14 | 0.65 | 21.435 | 21.8575 | 20.9025 | 2192 |
| 1724862600 | 21.205 | -0.27 | -1.23 | 21.535 | 21.8725 | 21.1275 | 5741 |
| 1724776200 | 21.47 | -0.36 | -1.63 | 21.64 | 21.825 | 20.9675 | 2135 |
| 1724430600 | 21.825 | 0.84 | 3.99 | 20.995 | 22.0325 | 20.7625 | 4995 |
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
