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 | 18 | 1.06257378985 | 1694 | 1740 | 1670 | 2142836 | 1709.13460044 | DE |
| 4 | -180.5 | -9.53764861295 | 1892.5 | 1895.5 | 1670 | 2317658 | 1747.69489094 | DE |
| 12 | -174 | -9.22587486744 | 1886 | 2019 | 1670 | 3155762 | 1872.24758776 | DE |
| 26 | -105 | -5.77875619152 | 1817 | 2019 | 1670 | 2856280 | 1843.36017973 | DE |
| 52 | -83.5 | -4.65051517683 | 1795.5 | 2019 | 1543.5 | 3371754 | 1768.5108389 | DE |
| 156 | 111.5 | 6.96657294595 | 1600.5 | 2019 | 1405 | 3688282 | 1720.78440328 | DE |
| 260 | 406 | 31.0872894334 | 1306 | 2019 | 1057.5 | 3604965 | 1601.73491554 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1690.5 | -22.5 | -1.31 | 1714.5 | 1719 | 1679.5 | 1824629 |
| 1732037400 | 1713 | -0.5 | -0.03 | 1717.5 | 1735 | 1704 | 1576416 |
| 1731951000 | 1713.5 | -2 | -0.12 | 1725.5 | 1725.5 | 1698 | 1774231 |
| 1731691800 | 1715.5 | 5.5 | 0.32 | 1709.5 | 1740 | 1702.5 | 2794393 |
| 1731605400 | 1710 | 18.5 | 1.09 | 1694 | 1710 | 1670 | 2744512 |
| 1731519000 | 1691.5 | -9.5 | -0.56 | 1689.5 | 1721.5 | 1687 | 2926941 |
| 1731432600 | 1701 | -30.5 | -1.76 | 1722.5 | 1726.5 | 1701 | 2158145 |
| 1731346200 | 1731.5 | 12.5 | 0.73 | 1725.5 | 1742 | 1720 | 1141123 |
| 1731087000 | 1719 | 7 | 0.41 | 1712.5 | 1725 | 1710.5 | 2324363 |
| 1731000600 | 1712 | -8 | -0.47 | 1721.5 | 1734 | 1704 | 2180075 |
| 1730914200 | 1720 | -30.5 | -1.74 | 1733 | 1756.5 | 1704.5 | 4410526 |
| 1730827800 | 1750.5 | -15.5 | -0.88 | 1764 | 1780.5 | 1750.5 | 3241169 |
| 1730741400 | 1766 | -11.5 | -0.65 | 1770.5 | 1791 | 1766 | 1310814 |
| 1730482200 | 1777.5 | 16.5 | 0.94 | 1760.5 | 1788.5 | 1760 | 1259219 |
| 1730395800 | 1761 | -52 | -2.87 | 1797.5 | 1799 | 1749 | 4266477 |
| 1730309400 | 1813 | 4.5 | 0.25 | 1802.5 | 1841 | 1802.5 | 2095361 |
| 1730223000 | 1808.5 | -35.5 | -1.93 | 1847 | 1848.5 | 1804.5 | 2190199 |
| 1730136600 | 1844 | 15 | 0.82 | 1834.5 | 1853 | 1829.5 | 2048187 |
| 1729873800 | 1829 | -18 | -0.97 | 1824.5 | 1837 | 1814 | 2050377 |
| 1729787400 | 1847 | -45.5 | -2.40 | 1892.5 | 1895.5 | 1841.5 | 2036009 |
| 1729701000 | 1892.5 | 13 | 0.69 | 1878 | 1894 | 1875 | 7796890 |
| 1729614600 | 1879.5 | -18.5 | -0.97 | 1891 | 1898 | 1860 | 1786430 |
| 1729528200 | 1898 | -7 | -0.37 | 1911 | 1915 | 1887.5 | 2240998 |
| 1729269000 | 1905 | -27 | -1.40 | 1920 | 1923.5 | 1899.5 | 16533580 |
| 1729182600 | 1932 | 0 | 0.00 | 1936.5 | 1943.5 | 1919 | 2802007 |
| 1729096200 | 1932 | 33.5 | 1.76 | 1911 | 1940 | 1901 | 3311611 |
| 1729009800 | 1898.5 | 24.5 | 1.31 | 1884 | 1933.5 | 1880 | 12652478 |
| 1728923400 | 1874 | 44 | 2.40 | 1853 | 1880 | 1840 | 4575802 |
| 1728664200 | 1830 | 3 | 0.16 | 1827 | 1833 | 1815.5 | 1515450 |
| 1728577800 | 1827 | -8 | -0.44 | 1834 | 1845 | 1821 | 2332868 |
| 1728491400 | 1835 | 16.5 | 0.91 | 1826.5 | 1843 | 1826.5 | 2257977 |
| 1728405000 | 1818.5 | -4 | -0.22 | 1830 | 1831.5 | 1813 | 4856230 |
| 1728318600 | 1822.5 | -15.5 | -0.84 | 1842.5 | 1843 | 1820.5 | 2151108 |
| 1728059400 | 1838 | -52.5 | -2.78 | 1868.5 | 1875 | 1830 | 5091865 |
| 1727973000 | 1890.5 | 16.5 | 0.88 | 1901 | 1918 | 1883 | 3704790 |
| 1727886600 | 1874 | -37.5 | -1.96 | 1906.5 | 1911 | 1866.5 | 4697902 |
| 1727800200 | 1911.5 | 28.5 | 1.51 | 1900.5 | 1916 | 1886 | 3480880 |
| 1727713800 | 1883 | -29 | -1.52 | 1896 | 1906 | 1883 | 4321681 |
| 1727454600 | 1912 | -33 | -1.70 | 1942.5 | 1951 | 1912 | 3131672 |
| 1727368200 | 1945 | -10 | -0.51 | 1969 | 1974.5 | 1936.5 | 3286142 |
| 1727281800 | 1955 | 5.5 | 0.28 | 1939 | 1955 | 1936 | 1956899 |
| 1727195400 | 1949.5 | -3 | -0.15 | 1949 | 1951 | 1923.5 | 1641195 |
| 1727109000 | 1952.5 | 21 | 1.09 | 1936 | 1964 | 1930 | 1615102 |
| 1726849800 | 1931.5 | -10.5 | -0.54 | 1933.5 | 1952 | 1920 | 4876545 |
| 1726763400 | 1942 | -54.5 | -2.73 | 1998.5 | 1999 | 1922.5 | 3170861 |
| 1726677000 | 1996.5 | -16.5 | -0.82 | 2016 | 2016 | 1989.5 | 2560841 |
| 1726590600 | 2013 | 19.5 | 0.98 | 2009 | 2019 | 2001 | 2330077 |
| 1726504200 | 1993.5 | 7 | 0.35 | 1985.5 | 2003 | 1985.5 | 3439272 |
| 1726245000 | 1986.5 | 15.5 | 0.79 | 1975.5 | 1993 | 1962.5 | 2616273 |
| 1726158600 | 1971 | -16.5 | -0.83 | 1998.5 | 2002 | 1971 | 3098392 |
| 1726072200 | 1987.5 | 7.5 | 0.38 | 1987 | 1991.5 | 1964 | 1541504 |
| 1725985800 | 1980 | -15.5 | -0.78 | 1993.5 | 2001 | 1977 | 2550983 |
| 1725899400 | 1995.5 | 22 | 1.11 | 1979.5 | 1995.5 | 1967 | 1718085 |
| 1725640200 | 1973.5 | 3.5 | 0.18 | 1966 | 1978.5 | 1955.5 | 4649034 |
| 1725553800 | 1970 | 56.5 | 2.95 | 1919.5 | 1976 | 1916 | 2950727 |
| 1725467400 | 1913.5 | 6 | 0.31 | 1896 | 1913.5 | 1887.5 | 1549515 |
| 1725381000 | 1907.5 | 14.5 | 0.77 | 1896.5 | 1916 | 1896 | 1804897 |
| 1725294600 | 1893 | 6 | 0.32 | 1887 | 1895 | 1883 | 1416907 |
| 1725035400 | 1887 | 13 | 0.69 | 1882.5 | 1903.5 | 1882 | 3608172 |
| 1724949000 | 1874 | -8 | -0.43 | 1886 | 1893.5 | 1868.5 | 1238562 |
| 1724862600 | 1882 | 7 | 0.37 | 1879.5 | 1883 | 1870.5 | 1484656 |
| 1724776200 | 1875 | -0.5 | -0.03 | 1884.5 | 1890.5 | 1871.5 | 1026479 |
| 1724430600 | 1875.5 | 9 | 0.48 | 1865.5 | 1886 | 1853 | 1061332 |
| 1724344200 | 1866.5 | 3.5 | 0.19 | 1858.5 | 1875.5 | 1858.5 | 1354879 |
| 1724257800 | 1863 | -14.5 | -0.77 | 1876.5 | 1884.5 | 1855.5 | 2095719 |
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
