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 | -3 | -0.0742206828303 | 4042 | 4068 | 3976 | 3351409 | 4018.58968871 | DE |
| 4 | 234 | 6.14980289093 | 3805 | 4068 | 3708 | 3044833 | 3947.54931895 | DE |
| 12 | 425 | 11.7598229109 | 3614 | 4068 | 3488 | 2898078 | 3776.46105302 | DE |
| 26 | 567 | 16.3306451613 | 3472 | 4068 | 3430 | 2961822 | 3671.14515202 | DE |
| 52 | 747 | 22.6913730255 | 3292 | 4068 | 3218 | 3279595 | 3546.42682999 | DE |
| 156 | 1774 | 78.3222958057 | 2265 | 4068 | 2056 | 3312933 | 2850.43458862 | DE |
| 260 | 1955 | 93.8099808061 | 2084 | 4068 | 1393.5 | 3322239 | 2463.98376501 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 4039 | -4 | -0.10 | 4045 | 4066 | 4026 | 4886629 |
| 1738863000 | 4043 | 12 | 0.30 | 4063 | 4068 | 4023 | 2117634 |
| 1738776600 | 4031 | 30 | 0.75 | 3984 | 4033 | 3976 | 2866793 |
| 1738690200 | 4001 | -16 | -0.40 | 4002 | 4009 | 3982 | 6205367 |
| 1738603800 | 4017 | -8 | -0.20 | 4014 | 4028 | 3983 | 1725903 |
| 1738344600 | 4025 | 1 | 0.02 | 4042 | 4048 | 4006 | 3841346 |
| 1738258200 | 4024 | 54 | 1.36 | 3978 | 4030 | 3974 | 3222870 |
| 1738171800 | 3970 | 10 | 0.25 | 3977 | 4003 | 3959 | 2329332 |
| 1738085400 | 3960 | 34 | 0.87 | 3944 | 3975 | 3937 | 5259180 |
| 1737999000 | 3926 | -2 | -0.05 | 3914 | 3933 | 3875 | 3065564 |
| 1737739800 | 3928 | -52 | -1.31 | 3980 | 3980 | 3916 | 3476998 |
| 1737653400 | 3980 | -12 | -0.30 | 3996 | 4000 | 3974 | 3845608 |
| 1737567000 | 3992 | -4 | -0.10 | 4020 | 4034 | 3992 | 2571277 |
| 1737480600 | 3996 | 31 | 0.78 | 3981 | 4007 | 3976 | 2308329 |
| 1737394200 | 3965 | 14 | 0.35 | 3949 | 3973 | 3946 | 2040857 |
| 1737135000 | 3951 | 49 | 1.26 | 3925 | 3960 | 3912 | 2509215 |
| 1737048600 | 3902 | 73 | 1.91 | 3836 | 3911 | 3818 | 2210321 |
| 1736962200 | 3829 | 66 | 1.75 | 3790 | 3837 | 3780 | 2261288 |
| 1736875800 | 3763 | -2 | -0.05 | 3764 | 3793 | 3758 | 1871767 |
| 1736789400 | 3765 | -46 | -1.21 | 3794 | 3798 | 3708 | 2672215 |
| 1736530200 | 3811 | 5 | 0.13 | 3805 | 3826 | 3795 | 4494803 |
| 1736443800 | 3806 | 31 | 0.82 | 3787 | 3819 | 3781 | 2217940 |
| 1736357400 | 3775 | 76 | 2.05 | 3716 | 3775 | 3706 | 2170737 |
| 1736271000 | 3699 | 33 | 0.90 | 3655 | 3699 | 3637 | 1979612 |
| 1736184600 | 3666 | 16 | 0.44 | 3654 | 3682 | 3638 | 2292845 |
| 1735925400 | 3650 | -30 | -0.82 | 3670 | 3680 | 3630 | 1483313 |
| 1735839000 | 3680 | 51 | 1.41 | 3622 | 3692 | 3602 | 1875747 |
| 1735666200 | 3629 | 25 | 0.69 | 3601 | 3630 | 3554 | 565356 |
| 1735579800 | 3604 | -27 | -0.74 | 3618 | 3632 | 3579 | 1129373 |
| 1735320600 | 3631 | 14 | 0.39 | 3633 | 3637 | 3604 | 1232415 |
| 1735061400 | 3617 | 9 | 0.25 | 3633 | 3634 | 3606 | 478773 |
| 1734975000 | 3608 | -21 | -0.58 | 3605 | 3619 | 3561 | 1616062 |
| 1734715800 | 3629 | -25 | -0.68 | 3651 | 3660 | 3594 | 5601278 |
| 1734629400 | 3654 | -76 | -2.04 | 3696 | 3708 | 3640 | 2346487 |
| 1734543000 | 3730 | 23 | 0.62 | 3715 | 3754 | 3715 | 4850357 |
| 1734456600 | 3707 | -2 | -0.05 | 3684 | 3727 | 3682 | 3087183 |
| 1734370200 | 3709 | -18 | -0.48 | 3727 | 3730 | 3702 | 2622808 |
| 1734111000 | 3727 | -13 | -0.35 | 3741 | 3759 | 3714 | 1749003 |
| 1734024600 | 3740 | 27 | 0.73 | 3700 | 3746 | 3692 | 2008101 |
| 1733938200 | 3713 | 21 | 0.57 | 3685 | 3756 | 3685 | 3690165 |
| 1733851800 | 3692 | 15 | 0.41 | 3688 | 3705 | 3678 | 3669473 |
| 1733765400 | 3677 | -69 | -1.84 | 3750 | 3754 | 3650 | 4581774 |
| 1733506200 | 3746 | -38 | -1.00 | 3779 | 3786 | 3743 | 7121365 |
| 1733419800 | 3784 | 12 | 0.32 | 3771 | 3796 | 3763 | 2544716 |
| 1733333400 | 3772 | 24 | 0.64 | 3751 | 3782 | 3743 | 1942428 |
| 1733247000 | 3748 | 0 | 0.00 | 3736 | 3768 | 3728 | 2249333 |
| 1733160600 | 3748 | 43 | 1.16 | 3699 | 3750 | 3699 | 2850279 |
| 1732901400 | 3705 | 6 | 0.16 | 3682 | 3709 | 3680 | 1955855 |
| 1732815000 | 3699 | -20 | -0.54 | 3715 | 3749 | 3692 | 1275520 |
| 1732728600 | 3719 | -3 | -0.08 | 3718 | 3735 | 3704 | 1959727 |
| 1732642200 | 3722 | 20 | 0.54 | 3713 | 3730 | 3700 | 2709892 |
| 1732555800 | 3702 | -21 | -0.56 | 3733 | 3743 | 3701 | 4088338 |
| 1732296600 | 3723 | 110 | 3.04 | 3643 | 3730 | 3631 | 2421009 |
| 1732210200 | 3613 | 68 | 1.92 | 3566 | 3616 | 3561 | 2590390 |
| 1732123800 | 3545 | -23 | -0.64 | 3561 | 3567 | 3542 | 3846097 |
| 1732037400 | 3568 | 1 | 0.03 | 3563 | 3573 | 3531 | 1968531 |
| 1731951000 | 3567 | 36 | 1.02 | 3529 | 3567 | 3526 | 8801105 |
| 1731691800 | 3531 | -108 | -2.97 | 3614 | 3634 | 3488 | 4720364 |
| 1731605400 | 3639 | 32 | 0.89 | 3609 | 3643 | 3585 | 2302250 |
| 1731519000 | 3607 | -27 | -0.74 | 3576 | 3622 | 3573 | 3241732 |
| 1731432600 | 3634 | -70 | -1.89 | 3692 | 3695 | 3611 | 4274910 |
| 1731346200 | 3704 | 11 | 0.30 | 3712 | 3727 | 3697 | 2013966 |
| 1731087000 | 3693 | 54 | 1.48 | 3682 | 3706 | 3664 | 2371128 |
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
