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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 240.825 | -7.65 | -3.08 | 239.9 | 245.25 | 238.125 | 245 |
| 1731691800 | 248.475 | 3.22 | 1.31 | 249.9 | 251.65 | 247.125 | 7015 |
| 1731605400 | 245.25 | 5.93 | 2.48 | 245.8 | 248.525 | 243.525 | 8672 |
| 1731519000 | 239.325 | 1.2 | 0.50 | 232.05 | 252.8 | 220.7 | 2809 |
| 1731432600 | 238.125 | 21.78 | 10.06 | 237.05 | 239.65 | 232.125 | 25150 |
| 1731346200 | 216.35 | 1.38 | 0.64 | 216.35 | 216.35 | 216.35 | 790 |
| 1731087000 | 214.975 | 25.35 | 13.37 | 214.975 | 214.975 | 214.975 | 6685 |
| 1731000600 | 189.625 | -30.2 | -13.74 | 189.7 | 193.1 | 185.375 | 8441 |
| 1730914200 | 219.825 | 17.58 | 8.69 | 217 | 230.4 | 212.075 | 6750 |
| 1730827800 | 202.25 | -12.33 | -5.74 | 202.25 | 202.25 | 202.25 | 2938 |
| 1730741400 | 214.575 | -6.35 | -2.87 | 213.85 | 216.175 | 211.825 | 2970 |
| 1730482200 | 220.925 | -8.2 | -3.58 | 218.75 | 239.3 | 213.525 | 1016 |
| 1730395800 | 229.125 | 5.93 | 2.65 | 229.125 | 229.125 | 229.125 | 1475 |
| 1730309400 | 223.2 | 11.93 | 5.64 | 223.2 | 223.2 | 223.2 | 1125 |
| 1730223000 | 211.275 | 3.55 | 1.71 | 211.75 | 217.775 | 190.7 | 1920 |
| 1730136600 | 207.725 | -8.5 | -3.93 | 213.45 | 219.425 | 204.675 | 7516 |
| 1729873800 | 216.225 | -7.43 | -3.32 | 216.225 | 216.225 | 216.225 | 1559 |
| 1729787400 | 223.65 | 8.88 | 4.13 | 223.65 | 223.65 | 223.65 | 1549 |
| 1729701000 | 214.775 | 2.18 | 1.02 | 206.15 | 231.625 | 205.05 | 4980 |
| 1729614600 | 212.6 | -9.88 | -4.44 | 208.35 | 212.8 | 204.4 | 10815 |
| 1729528200 | 222.475 | 12.63 | 6.02 | 220.2 | 223.675 | 219.4 | 4289 |
| 1729269000 | 209.85 | -31.38 | -13.01 | 204 | 212.55 | 199.15 | 13415 |
| 1729182600 | 241.225 | 21.98 | 10.02 | 244 | 245.275 | 239.925 | 10859 |
| 1729096200 | 219.25 | -8.95 | -3.92 | 226.8 | 229.6 | 213.675 | 15271 |
| 1729009800 | 228.2 | 30.23 | 15.27 | 224.8 | 234.825 | 205.75 | 21481 |
| 1728923400 | 197.975 | 9.28 | 4.92 | 197.975 | 197.975 | 197.975 | 2250 |
| 1728664200 | 188.7 | -4.63 | -2.39 | 205.95 | 220.225 | 185.35 | 19114 |
| 1728577800 | 193.325 | -16.38 | -7.81 | 191.75 | 197.6 | 186.55 | 10213 |
| 1728491400 | 209.7 | 26.85 | 14.68 | 209.7 | 215.9 | 179.4 | 12259 |
| 1728405000 | 182.85 | 27.73 | 17.87 | 184.3 | 203.75 | 168.7 | 53213 |
| 1728318600 | 155.125 | -14.2 | -8.39 | 149.35 | 168.875 | 132.32499 | 18175 |
| 1728059400 | 169.325 | -10.8 | -6.00 | 167.19999 | 171.075 | 162.25 | 10060 |
| 1727973000 | 180.125 | -3.6 | -1.96 | 188.3 | 190.525 | 175.9 | 15553 |
| 1727886600 | 183.725 | -41.95 | -18.59 | 179 | 186.575 | 156.8 | 17054 |
| 1727800200 | 225.675 | -0.65 | -0.29 | 232.95 | 239.375 | 211.65 | 2106 |
| 1727713800 | 226.325 | -10.6 | -4.47 | 211.6 | 228.2 | 192.225 | 4499 |
| 1727454600 | 236.925 | -20.97 | -8.13 | 243.8 | 246.975 | 209.35 | 333 |
| 1727368200 | 257.89999 | -74.45 | -22.40 | 294.05 | 300.975 | 224.8 | 699 |
| 1727281800 | 332.35 | -3.1 | -0.92 | 345.1 | 365.7 | 327.375 | 2829 |
| 1727195400 | 335.45 | -92.5 | -21.61 | 343.75 | 344.85 | 334.35 | 97 |
| 1727109000 | 427.95 | -26.9 | -5.91 | 427.95 | 427.95 | 427.95 | 2 |
| 1726849800 | 454.85 | -5.23 | -1.14 | 453.25 | 456.7 | 445.5 | 2618 |
| 1726763400 | 460.075 | -43 | -8.55 | 460.075 | 460.075 | 460.075 | 19 |
| 1726677000 | 503.075 | 6.75 | 1.36 | 503.075 | 503.075 | 503.075 | 49 |
| 1726590600 | 496.325 | -15.68 | -3.06 | 496.325 | 496.325 | 496.325 | 1 |
| 1726504200 | 512 | -9.08 | -1.74 | 512 | 512 | 512 | 13 |
| 1726245000 | 521.075 | -12.4 | -2.32 | 521.075 | 521.075 | 521.075 | 20 |
| 1726158600 | 533.475 | -3.38 | -0.63 | 533.475 | 533.475 | 533.475 | 0 |
| 1726072200 | 536.85 | -9.55 | -1.75 | 536.85 | 536.85 | 536.85 | 0 |
| 1725985800 | 546.4 | 7.77 | 1.44 | 546.4 | 546.4 | 546.4 | 0 |
| 1725899400 | 538.625 | 11.3 | 2.14 | 535.85 | 544.575 | 493.6 | 76 |
| 1725640200 | 527.325 | 15.85 | 3.10 | 525.04999 | 531.975 | 518.35 | 287 |
| 1725553800 | 511.475 | 4.83 | 0.95 | 511.475 | 511.475 | 511.475 | 10 |
| 1725467400 | 506.65 | 0.13 | 0.02 | 506.65 | 506.65 | 506.65 | 0 |
| 1725381000 | 506.525 | 11.7 | 2.36 | 506.525 | 506.525 | 506.525 | 0 |
| 1725294600 | 494.825 | 4.52 | 0.92 | 494.825 | 494.825 | 494.825 | 0 |
| 1725035400 | 490.3 | -6.58 | -1.32 | 490.3 | 490.3 | 490.3 | 15 |
| 1724949000 | 496.875 | -13.45 | -2.64 | 496.875 | 496.875 | 496.875 | 25 |
| 1724862600 | 510.325 | 25.73 | 5.31 | 510.325 | 510.325 | 510.325 | 0 |
| 1724776200 | 484.6 | 25.1 | 5.46 | 479.15 | 485.8 | 478.475 | 138 |
| 1724430600 | 459.5 | -23.7 | -4.90 | 459.5 | 459.5 | 459.5 | 0 |
| 1724344200 | 483.2 | 10.43 | 2.21 | 483.2 | 483.2 | 483.2 | 0 |
| 1724257800 | 472.775 | -16.3 | -3.33 | 483.75 | 486.75 | 468.875 | 288 |
| 1724171400 | 489.075 | 32.9 | 7.21 | 489.075 | 489.075 | 489.075 | 6 |
| 1724085000 | 456.175 | -23.7 | -4.94 | 473.7 | 514.625 | 449.1 | 102 |
| 1723825800 | 479.875 | -22.23 | -4.43 | 489.5 | 489.5 | 428 | 153 |
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
