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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 35.33 | -0.11 | -0.30 | 35.33 | 35.33 | 35.33 | 0 |
| 1732555800 | 35.435 | 0.36 | 1.01 | 35.435 | 35.435 | 35.435 | 0 |
| 1732296600 | 35.08 | 0.27 | 0.79 | 35.08 | 35.08 | 35.08 | 1345 |
| 1732210200 | 34.805 | 0.49 | 1.43 | 34.805 | 34.805 | 34.805 | 0 |
| 1732123800 | 34.315 | -0.17 | -0.48 | 34.315 | 34.315 | 34.315 | 0 |
| 1732037400 | 34.48 | -0.08 | -0.22 | 34.37 | 34.505 | 34.17 | 557 |
| 1731951000 | 34.555 | 0.13 | 0.36 | 34.42 | 34.855 | 34.355 | 1198 |
| 1731691800 | 34.43 | -0.35 | -0.99 | 34.42 | 34.61 | 34.35 | 1019 |
| 1731605400 | 34.775 | -0.09 | -0.24 | 34.8 | 34.8 | 34.75 | 456 |
| 1731519000 | 34.86 | 0.08 | 0.22 | 34.73 | 34.89 | 34.66 | 141 |
| 1731432600 | 34.785 | -0.25 | -0.71 | 34.82 | 34.855 | 34.785 | 7080 |
| 1731346200 | 35.035 | 0.23 | 0.66 | 34.97 | 35.095 | 34.93 | 7260 |
| 1731087000 | 34.805 | 0.12 | 0.35 | 34.805 | 34.805 | 34.805 | 0 |
| 1731000600 | 34.685 | 0.2 | 0.58 | 34.72 | 34.775 | 34.68 | 3478 |
| 1730914200 | 34.485 | 0.98 | 2.92 | 34.485 | 34.485 | 34.485 | 0 |
| 1730827800 | 33.505 | 0.16 | 0.49 | 33.505 | 33.505 | 33.505 | 0 |
| 1730741400 | 33.34 | -0.15 | -0.46 | 33.34 | 33.34 | 33.34 | 3858 |
| 1730482200 | 33.494999 | 0 | 0.01 | 33.57 | 33.66 | 33.49 | 192 |
| 1730395800 | 33.49 | -0.29 | -0.86 | 33.549999 | 34.075 | 33.275 | 3460 |
| 1730309400 | 33.78 | 0.09 | 0.28 | 33.72 | 33.835 | 33.71 | 6677 |
| 1730223000 | 33.685 | -0.14 | -0.40 | 34 | 34 | 33.585 | 1216 |
| 1730136600 | 33.82 | 0.05 | 0.13 | 33.85 | 33.85 | 33.755 | 960 |
| 1729873800 | 33.775 | 0.02 | 0.07 | 33.78 | 33.98 | 33.76 | 5000 |
| 1729787400 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 377 |
| 1729701000 | 33.75 | -0.1 | -0.30 | 33.75 | 33.75 | 33.75 | 0 |
| 1729614600 | 33.85 | -0.04 | -0.12 | 33.79 | 34.005 | 33.53 | 660 |
| 1729528200 | 33.89 | -0.26 | -0.75 | 33.89 | 33.89 | 33.89 | 2536 |
| 1729269000 | 34.145 | -0.03 | -0.07 | 34.145 | 34.145 | 34.145 | 376 |
| 1729182600 | 34.17 | 0.05 | 0.16 | 34.17 | 34.17 | 34.17 | 1586 |
| 1729096200 | 34.115 | -0.06 | -0.16 | 34.115 | 34.115 | 34.115 | 0 |
| 1729009800 | 34.17 | 0.19 | 0.54 | 34.17 | 34.17 | 34.17 | 0 |
| 1728923400 | 33.985 | 0.14 | 0.41 | 33.985 | 33.985 | 33.985 | 0 |
| 1728664200 | 33.845 | 0.31 | 0.91 | 33.845 | 33.845 | 33.845 | 0 |
| 1728577800 | 33.54 | -0.02 | -0.06 | 33.54 | 33.54 | 33.54 | 0 |
| 1728491400 | 33.56 | 0.21 | 0.63 | 33.47 | 33.565 | 33.395 | 1150 |
| 1728405000 | 33.35 | -0.13 | -0.39 | 33.31 | 33.354999 | 33.31 | 1610 |
| 1728318600 | 33.479999 | 0.1 | 0.30 | 33.479999 | 33.479999 | 33.479999 | 0 |
| 1728059400 | 33.38 | 0.13 | 0.38 | 33.43 | 33.54 | 33.34 | 3127 |
| 1727973000 | 33.255 | -0.21 | -0.63 | 33.35 | 33.439999 | 33.145 | 660 |
| 1727886600 | 33.465 | 0.02 | 0.04 | 33.465 | 33.465 | 33.465 | 0 |
| 1727800200 | 33.45 | -0.06 | -0.18 | 33.409999 | 33.655 | 33.314999 | 1 |
| 1727713800 | 33.509999 | -0.18 | -0.53 | 33.509999 | 33.509999 | 33.509999 | 0 |
| 1727454600 | 33.69 | 0.31 | 0.93 | 33.69 | 33.69 | 33.69 | 0 |
| 1727368200 | 33.38 | 0.07 | 0.21 | 33.38 | 33.38 | 33.38 | 0 |
| 1727281800 | 33.31 | -0.16 | -0.48 | 33.29 | 33.33 | 33.29 | 3756 |
| 1727195400 | 33.47 | 0.05 | 0.15 | 33.47 | 33.47 | 33.47 | 950 |
| 1727109000 | 33.42 | 0.2 | 0.60 | 33.42 | 33.42 | 33.42 | 0 |
| 1726849800 | 33.22 | -0.16 | -0.48 | 33.22 | 33.22 | 33.22 | 0 |
| 1726763400 | 33.38 | 0.32 | 0.97 | 33.439999 | 33.575 | 33.229999 | 912 |
| 1726677000 | 33.06 | -0.12 | -0.36 | 33.06 | 33.06 | 33.06 | 0 |
| 1726590600 | 33.18 | 0.34 | 1.02 | 33.18 | 33.18 | 33.18 | 118 |
| 1726504200 | 32.845 | 0.1 | 0.32 | 32.869999 | 33.055 | 32.814999 | 4494 |
| 1726245000 | 32.74 | 0.41 | 1.27 | 32.74 | 32.74 | 32.74 | 355 |
| 1726158600 | 32.33 | 0.4 | 1.24 | 32.33 | 32.33 | 32.33 | 350 |
| 1726072200 | 31.935 | -0.43 | -1.31 | 32.259999 | 32.79 | 31.8 | 3081 |
| 1725985800 | 32.36 | -0.06 | -0.20 | 32.36 | 32.36 | 32.36 | 185 |
| 1725899400 | 32.424999 | 0.14 | 0.43 | 32.424999 | 32.424999 | 32.424999 | 0 |
| 1725640200 | 32.284999 | -0.31 | -0.95 | 32.284999 | 32.284999 | 32.284999 | 0 |
| 1725553800 | 32.595 | -0.35 | -1.06 | 32.77 | 32.77 | 32.58 | 200 |
| 1725467400 | 32.945 | -0.14 | -0.41 | 32.95 | 33.1 | 32.915 | 300 |
| 1725381000 | 33.08 | -0.25 | -0.75 | 33.09 | 33.17 | 32.96 | 1000 |
| 1725294600 | 33.33 | 0.26 | 0.79 | 33.33 | 33.33 | 33.33 | 0 |
| 1725035400 | 33.07 | -0.03 | -0.09 | 33.07 | 33.07 | 33.07 | 635 |
| 1724949000 | 33.1 | 0.13 | 0.38 | 33.1 | 33.1 | 33.1 | 328 |
| 1724862600 | 32.975 | 0.01 | 0.02 | 32.975 | 32.975 | 32.975 | 0 |
| 1724776200 | 32.97 | -0.02 | -0.08 | 32.97 | 32.97 | 32.97 | 195 |
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
