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 | -12 | -0.645161290323 | 1860 | 1930 | 1839 | 853618 | 1888.30638145 | DE |
| 4 | 122 | 7.06836616454 | 1726 | 1930 | 1696 | 786939 | 1806.44730944 | DE |
| 12 | 298 | 19.2258064516 | 1550 | 1930 | 1515 | 905969 | 1735.47475153 | DE |
| 26 | 87 | 4.94037478705 | 1761 | 1930 | 1515 | 958983 | 1709.07864246 | DE |
| 52 | 159.5 | 9.44625407166 | 1688.5 | 1930 | 1515 | 882549 | 1688.53049407 | DE |
| 156 | 298 | 19.2258064516 | 1550 | 1930 | 1323 | 931516 | 1615.62632121 | DE |
| 260 | 124 | 7.19257540603 | 1724 | 1930 | 790 | 912533 | 1536.96832094 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 1848 | 3 | 0.16 | 1853 | 1857 | 1840 | 649718 |
| 1738085400 | 1845 | -38 | -2.02 | 1877 | 1887 | 1839 | 1001773 |
| 1737999000 | 1883 | -27 | -1.41 | 1884 | 1900 | 1882 | 702576 |
| 1737739800 | 1910 | -5 | -0.26 | 1923 | 1930 | 1903 | 689265 |
| 1737653400 | 1915 | 21 | 1.11 | 1900 | 1921 | 1892 | 1023148 |
| 1737567000 | 1894 | 43 | 2.32 | 1860 | 1894 | 1854 | 851326 |
| 1737480600 | 1851 | 2 | 0.11 | 1849 | 1853 | 1842 | 726794 |
| 1737394200 | 1849 | -13 | -0.70 | 1847 | 1858 | 1822 | 1297637 |
| 1737135000 | 1862 | 97 | 5.50 | 1814 | 1867 | 1811 | 1233211 |
| 1737048600 | 1765 | 25 | 1.44 | 1746 | 1765 | 1743 | 580210 |
| 1736962200 | 1740 | 22 | 1.28 | 1717 | 1742 | 1717 | 543768 |
| 1736875800 | 1718 | -14 | -0.81 | 1737 | 1763 | 1696 | 2052508 |
| 1736789400 | 1732 | -4 | -0.23 | 1732 | 1740 | 1721 | 951694 |
| 1736530200 | 1736 | -34 | -1.92 | 1763 | 1770 | 1736 | 392052 |
| 1736443800 | 1770 | 19 | 1.09 | 1751 | 1772 | 1744 | 655824 |
| 1736357400 | 1751 | 7 | 0.40 | 1741 | 1754 | 1729 | 451542 |
| 1736271000 | 1744 | -6 | -0.34 | 1742 | 1765 | 1736 | 516069 |
| 1736184600 | 1750 | 12 | 0.69 | 1748 | 1751 | 1739 | 516250 |
| 1735925400 | 1738 | 7 | 0.40 | 1734 | 1744 | 1726 | 402140 |
| 1735839000 | 1731 | 12 | 0.70 | 1726 | 1731 | 1715 | 364046 |
| 1735666200 | 1719 | 10 | 0.59 | 1708 | 1719 | 1701 | 191162 |
| 1735579800 | 1709 | -10 | -0.58 | 1710 | 1711 | 1696 | 311238 |
| 1735320600 | 1719 | -8 | -0.46 | 1720 | 1725 | 1713 | 318443 |
| 1735061400 | 1727 | 2 | 0.12 | 1739 | 1740 | 1723 | 95232 |
| 1734975000 | 1725 | -5 | -0.29 | 1723 | 1736 | 1712 | 322648 |
| 1734715800 | 1730 | -1 | -0.06 | 1731 | 1735 | 1713 | 1184143 |
| 1734629400 | 1731 | -16 | -0.92 | 1734 | 1741 | 1723 | 613261 |
| 1734543000 | 1747 | 3 | 0.17 | 1751 | 1752 | 1740 | 1220369 |
| 1734456600 | 1744 | -4 | -0.23 | 1744 | 1768 | 1733 | 890422 |
| 1734370200 | 1748 | -7 | -0.40 | 1751 | 1759 | 1747 | 662783 |
| 1734111000 | 1755 | -10 | -0.57 | 1771 | 1773 | 1751 | 525102 |
| 1734024600 | 1765 | 0 | 0.00 | 1759 | 1770 | 1756 | 681524 |
| 1733938200 | 1765 | 11 | 0.63 | 1749 | 1774 | 1742 | 2331502 |
| 1733851800 | 1754 | 2 | 0.11 | 1748 | 1767 | 1745 | 821302 |
| 1733765400 | 1752 | -9 | -0.51 | 1764 | 1767 | 1749 | 603757 |
| 1733506200 | 1761 | -6 | -0.34 | 1767 | 1768 | 1755 | 612791 |
| 1733419800 | 1767 | 5 | 0.28 | 1763 | 1774 | 1756 | 593871 |
| 1733333400 | 1762 | -25 | -1.40 | 1790 | 1790 | 1741 | 948795 |
| 1733247000 | 1787 | 21 | 1.19 | 1766 | 1787 | 1761 | 938633 |
| 1733160600 | 1766 | -5 | -0.28 | 1772 | 1778 | 1763 | 971681 |
| 1732901400 | 1771 | -6 | -0.34 | 1770 | 1776 | 1762 | 788386 |
| 1732815000 | 1777 | 3 | 0.17 | 1776 | 1792 | 1771 | 487310 |
| 1732728600 | 1774 | 10 | 0.57 | 1767 | 1774 | 1762 | 630006 |
| 1732642200 | 1764 | 17 | 0.97 | 1761 | 1772 | 1740 | 1191637 |
| 1732555800 | 1747 | 3 | 0.17 | 1751 | 1759 | 1747 | 4720395 |
| 1732296600 | 1744 | 20 | 1.16 | 1735 | 1749 | 1734 | 840435 |
| 1732210200 | 1724 | 28 | 1.65 | 1687 | 1724 | 1687 | 794191 |
| 1732123800 | 1696 | 4 | 0.24 | 1691 | 1707 | 1687 | 866657 |
| 1732037400 | 1692 | 1 | 0.06 | 1695 | 1710 | 1680 | 729321 |
| 1731951000 | 1691 | -6 | -0.35 | 1698 | 1708 | 1690 | 984123 |
| 1731691800 | 1697 | 3 | 0.18 | 1691 | 1707 | 1691 | 762410 |
| 1731605400 | 1694 | 13 | 0.77 | 1676 | 1696 | 1656 | 1183526 |
| 1731519000 | 1681 | 159 | 10.45 | 1800 | 1845 | 1669 | 2104553 |
| 1731432600 | 1522 | -24 | -1.55 | 1533 | 1539 | 1522 | 780761 |
| 1731346200 | 1546 | 12 | 0.78 | 1540 | 1548 | 1540 | 353099 |
| 1731087000 | 1534 | 1 | 0.07 | 1533 | 1535 | 1515 | 1738544 |
| 1731000600 | 1533 | 4 | 0.26 | 1535 | 1544 | 1530 | 2147329 |
| 1730914200 | 1529 | -7 | -0.46 | 1550 | 1571 | 1521 | 812613 |
| 1730827800 | 1536 | 1 | 0.07 | 1530 | 1541 | 1527 | 447821 |
| 1730741400 | 1535 | -7 | -0.45 | 1539 | 1548 | 1535 | 2792532 |
| 1730482200 | 1542 | 13 | 0.85 | 1536 | 1544 | 1516 | 426110 |
| 1730395800 | 1529 | -27 | -1.74 | 1541 | 1547 | 1516 | 6723067 |
| 1730309400 | 1556 | -13 | -0.83 | 1563 | 1580 | 1553 | 769565 |
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
