Premium
Inv Ftse 100 (S100)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 8548.5 | -1 | -0.01 | 8567 | 8596 | 8519.5 | 241 |
| 1735061400 | 8549.5 | 45.5 | 0.54 | 8556 | 8564 | 8544.5 | 1109 |
| 1734975000 | 8504 | 6 | 0.07 | 8465 | 8546.5 | 8412.5 | 1217 |
| 1734715800 | 8498 | -10 | -0.12 | 8452 | 8524.5 | 8185 | 2502 |
| 1734629400 | 8508 | -100 | -1.16 | 8520 | 8729 | 8274 | 9802 |
| 1734543000 | 8608 | -3.5 | -0.04 | 8643 | 8644 | 8601 | 167 |
| 1734456600 | 8611.5 | -67.5 | -0.78 | 8616 | 8865 | 8598 | 4131 |
| 1734370200 | 8679 | -39 | -0.45 | 8719 | 8766.5 | 8450 | 5896 |
| 1734111000 | 8718 | -8 | -0.09 | 8741 | 8752 | 8695.5 | 854 |
| 1734024600 | 8726 | 9 | 0.10 | 8735 | 8984.5 | 8705 | 444 |
| 1733938200 | 8717 | 26 | 0.30 | 8669 | 8993 | 8637 | 15653 |
| 1733851800 | 8691 | -85 | -0.97 | 8717 | 8734.5 | 8689 | 1820 |
| 1733765400 | 8776 | 51 | 0.58 | 8752 | 8800.5 | 8738 | 2002 |
| 1733506200 | 8725 | -46.5 | -0.53 | 8770 | 8793.5 | 8720.5 | 836 |
| 1733419800 | 8771.5 | 18.5 | 0.21 | 8760 | 8781 | 8739 | 2644 |
| 1733333400 | 8753 | -39 | -0.44 | 8753 | 8753 | 8753 | 453 |
| 1733247000 | 8792 | 63 | 0.72 | 8753 | 8828.5 | 8747.5 | 30 |
| 1733160600 | 8729 | 29 | 0.33 | 8700 | 8756.5 | 8462 | 1017 |
| 1732901400 | 8700 | 5.5 | 0.06 | 8693 | 8707 | 8664.5 | 546 |
| 1732815000 | 8694.5 | 5 | 0.06 | 8713 | 8725.5 | 8685 | 1210 |
| 1732728600 | 8689.5 | 19.5 | 0.22 | 8682 | 8759 | 8610 | 1075 |
| 1732642200 | 8670 | -33.5 | -0.38 | 8669 | 8697.5 | 8572 | 338 |
| 1732555800 | 8703.5 | 27.5 | 0.32 | 8708 | 8723 | 8674.5 | 544 |
| 1732296600 | 8676 | 119.5 | 1.40 | 8607 | 8719 | 8599.5 | 2420 |
| 1732210200 | 8556.5 | 80 | 0.94 | 8496 | 8562.5 | 8433 | 4630 |
| 1732123800 | 8476.5 | -21 | -0.25 | 8508 | 8528 | 8463 | 3198 |
| 1732037400 | 8497.5 | -6.5 | -0.08 | 8471 | 8498 | 8438.5 | 3787 |
| 1731951000 | 8504 | 42.5 | 0.50 | 8479 | 8505.5 | 8443.5 | 337 |
| 1731691800 | 8461.5 | 0.5 | 0.01 | 8471 | 8699 | 8404.5 | 3271 |
| 1731605400 | 8461 | 50 | 0.59 | 8411 | 8543 | 8294 | 14220 |
| 1731519000 | 8411 | 5 | 0.06 | 8423 | 8666 | 8136.5 | 1693 |
| 1731432600 | 8406 | -100.5 | -1.18 | 8488 | 8488 | 8395.5 | 9705 |
| 1731346200 | 8506.5 | 52.5 | 0.62 | 8528 | 8540 | 8503 | 11319 |
| 1731087000 | 8454 | -78.5 | -0.92 | 8528 | 8548.5 | 8408 | 10684 |
| 1731000600 | 8532.5 | -6.5 | -0.08 | 8573 | 8580 | 8530 | 7714 |
| 1730914200 | 8539 | -12.5 | -0.15 | 8614 | 8689 | 8513.5 | 3369 |
| 1730827800 | 8551.5 | -17.5 | -0.20 | 8574 | 8591 | 8287.5 | 3747 |
| 1730741400 | 8569 | 14 | 0.16 | 8584 | 8591.5 | 8565 | 6436 |
| 1730482200 | 8555 | 80 | 0.94 | 8512 | 8592 | 8311 | 5476 |
| 1730395800 | 8475 | -59.5 | -0.70 | 8490 | 8506 | 8438.5 | 11761 |
| 1730309400 | 8534.5 | -60.5 | -0.70 | 8566 | 8600.5 | 8522 | 3277 |
| 1730223000 | 8595 | -75 | -0.87 | 8691 | 8708.5 | 8588.5 | 9705 |
| 1730136600 | 8670 | 45 | 0.52 | 8626 | 8677.5 | 8580 | 1678 |
| 1729873800 | 8625 | -27 | -0.31 | 8638 | 8679.5 | 8593 | 3798 |
| 1729787400 | 8652 | 18 | 0.21 | 8669 | 8725 | 8645 | 1369 |
| 1729701000 | 8634 | -55.5 | -0.64 | 8673 | 8704.5 | 8623 | 7625 |
| 1729614600 | 8689.5 | -16 | -0.18 | 8647 | 8700 | 8635.5 | 2176 |
| 1729528200 | 8705.5 | -35.5 | -0.41 | 8743 | 8749.5 | 8697 | 580 |
| 1729269000 | 8741 | -36 | -0.41 | 8743 | 8766 | 8682.5 | 1674 |
| 1729182600 | 8777 | 62.5 | 0.72 | 8709 | 8795.5 | 8547 | 3675 |
| 1729096200 | 8714.5 | 81.5 | 0.94 | 8677 | 8731.5 | 8664 | 8738 |
| 1729009800 | 8633 | -33 | -0.38 | 8676 | 8676 | 8614.5 | 3871 |
| 1728923400 | 8666 | 36 | 0.42 | 8628 | 8671 | 8608 | 16098 |
| 1728664200 | 8630 | 17 | 0.20 | 8607 | 8660.5 | 8561 | 73579 |
| 1728577800 | 8613 | -6 | -0.07 | 8608 | 8659.5 | 8348 | 4175 |
| 1728491400 | 8619 | 55 | 0.64 | 8569 | 8624 | 8563.5 | 2650 |
| 1728405000 | 8564 | -114 | -1.31 | 8594 | 8609 | 8554.5 | 8477 |
| 1728318600 | 8678 | 18 | 0.21 | 8677 | 8705.5 | 8634 | 687 |
| 1728059400 | 8660 | 1 | 0.01 | 8637 | 8892.5 | 8606.5 | 795 |
| 1727973000 | 8659 | -10.5 | -0.12 | 8684 | 8714 | 8632 | 3749 |
| 1727886600 | 8669.5 | 20 | 0.23 | 8683 | 8705.5 | 8638 | 2853 |
| 1727800200 | 8649.5 | 2 | 0.02 | 8649 | 8679 | 8602.5 | 359 |
| 1727713800 | 8647.5 | -49.5 | -0.57 | 8645 | 8673 | 8605.5 | 5683 |
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
