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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4171 | 57.5 | 1.40 | 4175.5 | 4191 | 4148.5 | 400 |
| 1732210200 | 4113.5 | 62.25 | 1.54 | 4113.5 | 4113.5 | 4113.5 | 0 |
| 1732123800 | 4051.25 | -2.5 | -0.06 | 4051.25 | 4051.25 | 4051.25 | 0 |
| 1732037400 | 4053.75 | -14.5 | -0.36 | 4053.75 | 4053.75 | 4053.75 | 0 |
| 1731951000 | 4068.25 | 13 | 0.32 | 4068.25 | 4068.25 | 4068.25 | 0 |
| 1731691800 | 4055.25 | -0.75 | -0.02 | 4055.25 | 4055.25 | 4055.25 | 0 |
| 1731605400 | 4056 | -13.5 | -0.33 | 4056 | 4056 | 4056 | 0 |
| 1731519000 | 4069.5 | 10.25 | 0.25 | 4061 | 4086 | 4061 | 189 |
| 1731432600 | 4059.25 | 23.75 | 0.59 | 4051 | 4072.5 | 4045.25 | 200 |
| 1731346200 | 4035.5 | 42.5 | 1.06 | 4037 | 4048.75 | 4031.75 | 1 |
| 1731087000 | 3993 | 49 | 1.24 | 3993 | 3993 | 3993 | 0 |
| 1731000600 | 3944 | -22.25 | -0.56 | 3944 | 3959.25 | 3931.25 | 173 |
| 1730914200 | 3966.25 | 111.5 | 2.89 | 3966.25 | 3966.25 | 3966.25 | 0 |
| 1730827800 | 3854.75 | 5 | 0.13 | 3854.75 | 3854.75 | 3854.75 | 0 |
| 1730741400 | 3849.75 | -26.25 | -0.68 | 3861 | 3875 | 3834 | 76 |
| 1730482200 | 3876 | -38 | -0.97 | 3876 | 3876 | 3876 | 5 |
| 1730395800 | 3914 | 33.5 | 0.86 | 3914 | 3914 | 3914 | 0 |
| 1730309400 | 3880.5 | -2 | -0.05 | 3880.5 | 3880.5 | 3880.5 | 0 |
| 1730223000 | 3882.5 | -10.5 | -0.27 | 3882.5 | 3882.5 | 3882.5 | 0 |
| 1730136600 | 3893 | -3.5 | -0.09 | 3896.5 | 3901.5 | 3886.25 | 259 |
| 1729873800 | 3896.5 | -37.25 | -0.95 | 3896.5 | 3896.5 | 3896.5 | 0 |
| 1729787400 | 3933.75 | -1.25 | -0.03 | 3933.75 | 3933.75 | 3933.75 | 0 |
| 1729701000 | 3935 | 4.5 | 0.11 | 3935 | 3935 | 3935 | 0 |
| 1729614600 | 3930.5 | -0.25 | -0.01 | 3930.5 | 3930.5 | 3930.5 | 2 |
| 1729528200 | 3930.75 | -11.75 | -0.30 | 3949 | 3955.75 | 3923.25 | 6 |
| 1729269000 | 3942.5 | -8.5 | -0.22 | 3945 | 3945 | 3941.5 | 259 |
| 1729182600 | 3951 | 7.5 | 0.19 | 3951 | 3951 | 3951 | 0 |
| 1729096200 | 3943.5 | 11.5 | 0.29 | 3947 | 3948.5 | 3935 | 789 |
| 1729009800 | 3932 | 32.5 | 0.83 | 3932 | 3932 | 3932 | 127 |
| 1728923400 | 3899.5 | 40 | 1.04 | 3899.5 | 3899.5 | 3899.5 | 0 |
| 1728664200 | 3859.5 | 9.25 | 0.24 | 3859.5 | 3859.5 | 3859.5 | 259 |
| 1728577800 | 3850.25 | 5.5 | 0.14 | 3850.25 | 3850.25 | 3850.25 | 0 |
| 1728491400 | 3844.75 | 23.5 | 0.61 | 3838 | 3882.75 | 3779.5 | 261 |
| 1728405000 | 3821.25 | -3.25 | -0.08 | 3821.25 | 3821.25 | 3821.25 | 0 |
| 1728318600 | 3824.5 | -1.25 | -0.03 | 3843.5 | 3850.25 | 3775.75 | 402 |
| 1728059400 | 3825.75 | -2.5 | -0.07 | 3825.75 | 3825.75 | 3825.75 | 0 |
| 1727973000 | 3828.25 | 23.75 | 0.62 | 3828.25 | 3828.25 | 3828.25 | 0 |
| 1727886600 | 3804.5 | -4.25 | -0.11 | 3804.5 | 3804.5 | 3804.5 | 0 |
| 1727800200 | 3808.75 | 54.5 | 1.45 | 3808.75 | 3808.75 | 3808.75 | 0 |
| 1727713800 | 3754.25 | -24 | -0.64 | 3754.25 | 3754.25 | 3754.25 | 0 |
| 1727454600 | 3778.25 | 31.75 | 0.85 | 3778.25 | 3778.25 | 3778.25 | 0 |
| 1727368200 | 3746.5 | -7.75 | -0.21 | 3746.5 | 3746.5 | 3746.5 | 0 |
| 1727281800 | 3754.25 | -4 | -0.11 | 3754.25 | 3754.25 | 3754.25 | 0 |
| 1727195400 | 3758.25 | -15.25 | -0.40 | 3758.25 | 3758.25 | 3758.25 | 0 |
| 1727109000 | 3773.5 | -5.5 | -0.15 | 3773.5 | 3773.5 | 3773.5 | 0 |
| 1726849800 | 3779 | 15.5 | 0.41 | 3763.5 | 3779 | 3737 | 24 |
| 1726763400 | 3763.5 | -33 | -0.87 | 3763.5 | 3763.5 | 3763.5 | 0 |
| 1726677000 | 3796.5 | -37.75 | -0.98 | 3820.5 | 3821.5 | 3786.5 | 1 |
| 1726590600 | 3834.25 | 26.25 | 0.69 | 3834.25 | 3834.25 | 3834.25 | 0 |
| 1726504200 | 3808 | 3.25 | 0.09 | 3808 | 3808 | 3808 | 0 |
| 1726245000 | 3804.75 | 21.75 | 0.57 | 3804.75 | 3804.75 | 3804.75 | 0 |
| 1726158600 | 3783 | 15 | 0.40 | 3783 | 3783 | 3783 | 0 |
| 1726072200 | 3768 | -53.25 | -1.39 | 3807.5 | 3826.5 | 3733.25 | 7931 |
| 1725985800 | 3821.25 | 13 | 0.34 | 3821.25 | 3821.25 | 3821.25 | 0 |
| 1725899400 | 3808.25 | 42.5 | 1.13 | 3808.25 | 3808.25 | 3808.25 | 0 |
| 1725640200 | 3765.75 | -7.5 | -0.20 | 3765.75 | 3765.75 | 3765.75 | 0 |
| 1725553800 | 3773.25 | -41.75 | -1.09 | 3773.25 | 3773.25 | 3773.25 | 0 |
| 1725467400 | 3815 | -19 | -0.50 | 3815 | 3815 | 3815 | 0 |
| 1725381000 | 3834 | 33.5 | 0.88 | 3834 | 3834 | 3834 | 0 |
| 1725294600 | 3800.5 | 21 | 0.56 | 3800.5 | 3800.5 | 3800.5 | 93 |
| 1725035400 | 3779.5 | 7 | 0.19 | 3779.5 | 3779.5 | 3779.5 | 0 |
| 1724949000 | 3772.5 | 11.5 | 0.31 | 3756.5 | 3807.5 | 3714 | 1483 |
| 1724862600 | 3761 | 29.75 | 0.80 | 3761 | 3761 | 3761 | 66 |
| 1724776200 | 3731.25 | 11 | 0.30 | 3731.25 | 3731.25 | 3731.25 | 0 |
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
