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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 3562.5 | 22.5 | 0.64 | 3493 | 3639.5 | 3386 | 37176 |
| 1740504600 | 3540 | 312.5 | 9.68 | 3256 | 3556 | 3246.5 | 55720 |
| 1740418200 | 3227.5 | 111.5 | 3.58 | 3231 | 3323 | 3099.5 | 2398 |
| 1740159000 | 3116 | 69.5 | 2.28 | 3046 | 3167 | 2933.5 | 189 |
| 1740072600 | 3046.5 | 32 | 1.06 | 3005 | 3114 | 2873 | 1037 |
| 1739986200 | 3014.5 | -21.5 | -0.71 | 3051 | 3164.5 | 2941 | 1798 |
| 1739899800 | 3036 | -67 | -2.16 | 3040 | 3159 | 2935 | 667 |
| 1739813400 | 3103 | 25 | 0.81 | 3080 | 3194.5 | 2928 | 1 |
| 1739554200 | 3078 | -10 | -0.32 | 3078 | 3078 | 3078 | 0 |
| 1739467800 | 3088 | -184 | -5.62 | 3088 | 3088 | 3088 | 194 |
| 1739381400 | 3272 | -8.5 | -0.26 | 3360 | 3491 | 3184.5 | 8642 |
| 1739295000 | 3280.5 | 204.5 | 6.65 | 3205 | 3310 | 3134.5 | 4061 |
| 1739208600 | 3076 | 70 | 2.33 | 3100 | 3169 | 3061.5 | 2932 |
| 1738949400 | 3006 | -17.5 | -0.58 | 2954 | 3027.5 | 2838.5 | 1381 |
| 1738863000 | 3023.5 | 143.5 | 4.98 | 3023.5 | 3023.5 | 3023.5 | 35 |
| 1738776600 | 2880 | 2.5 | 0.09 | 2835 | 2942.5 | 2577.5 | 11371 |
| 1738690200 | 2877.5 | -6 | -0.21 | 2894 | 3226 | 2831 | 102 |
| 1738603800 | 2883.5 | 206.5 | 7.71 | 2924 | 3162.5 | 2797 | 5298 |
| 1738344600 | 2677 | -121 | -4.32 | 2804 | 2808.5 | 2653.5 | 462 |
| 1738258200 | 2798 | -58 | -2.03 | 2802 | 2804 | 2789.5 | 370 |
| 1738171800 | 2856 | -9.5 | -0.33 | 2856 | 2856 | 2856 | 0 |
| 1738085400 | 2865.5 | 88.5 | 3.19 | 2865.5 | 2865.5 | 2865.5 | 0 |
| 1737999000 | 2777 | 92 | 3.43 | 2763 | 2797.5 | 2721 | 953 |
| 1737739800 | 2685 | -32 | -1.18 | 2704 | 2972.5 | 2613.5 | 884 |
| 1737653400 | 2717 | 54 | 2.03 | 2739 | 2754 | 2652.5 | 703 |
| 1737567000 | 2663 | -44.5 | -1.64 | 2663 | 2663 | 2663 | 0 |
| 1737480600 | 2707.5 | 130.5 | 5.06 | 2618 | 2772.5 | 2541.5 | 3689 |
| 1737394200 | 2577 | -40.5 | -1.55 | 2604 | 2763.5 | 2503.5 | 2 |
| 1737135000 | 2617.5 | -110.5 | -4.05 | 2726 | 2827.5 | 2608.5 | 359 |
| 1737048600 | 2728 | -3 | -0.11 | 2676 | 2924.5 | 2543 | 8330 |
| 1736962200 | 2731 | -78 | -2.78 | 2798 | 3050.5 | 2704.5 | 13 |
| 1736875800 | 2809 | -149.5 | -5.05 | 2749 | 2833 | 2729 | 86 |
| 1736789400 | 2958.5 | 13.5 | 0.46 | 2920 | 3289.5 | 2913.5 | 6 |
| 1736530200 | 2945 | 49.5 | 1.71 | 2926 | 2952 | 2926 | 165 |
| 1736443800 | 2895.5 | 23 | 0.80 | 2844 | 2987 | 2795.5 | 20 |
| 1736357400 | 2872.5 | 65.5 | 2.33 | 2921 | 2936 | 2811 | 438 |
| 1736271000 | 2807 | 91.5 | 3.37 | 2807 | 2807 | 2807 | 17 |
| 1736184600 | 2715.5 | -148 | -5.17 | 2715.5 | 2715.5 | 2715.5 | 4 |
| 1735925400 | 2863.5 | -114.5 | -3.84 | 2969 | 3076.5 | 2857 | 3731 |
| 1735839000 | 2978 | 310 | 11.62 | 2785 | 3034 | 2454 | 96 |
| 1735666200 | 2668 | 2 | 13,112.83 | 2660 | 2991.5 | 2444.5 | 3 |
| 1735579800 | 20.1925 | 0 | 0.00 | 20.1925 | 20.1925 | 20.1925 | 0 |
| 1735320600 | 20.1925 | -0.57 | -2.73 | 19.84 | 20.776 | 18.9115 | 49690 |
| 1735061400 | 20.76 | 0 | 0.00 | 20.76 | 20.76 | 20.76 | 0 |
| 1734975000 | 20.76 | 0.48 | 2.38 | 20.76 | 20.76 | 20.76 | 18 |
| 1734715800 | 20.2775 | -0.03 | -0.14 | 20.98 | 22.5735 | 20.1485 | 683753 |
| 1734629400 | 20.3065 | 1.73 | 9.31 | 19.8 | 21.7035 | 19.5 | 5807739 |
| 1734543000 | 18.5765 | -0.34 | -1.78 | 18.9 | 19.329 | 18.5755 | 73577 |
| 1734456600 | 18.913 | -0.6 | -3.09 | 18.857 | 19.392 | 18.281 | 973339 |
| 1734370200 | 19.5165 | -1.74 | -8.17 | 20.566 | 21.1595 | 19.4985 | 40132 |
| 1734111000 | 21.254 | 0.1 | 0.49 | 21.4 | 21.6775 | 20.6945 | 281891 |
| 1734024600 | 21.15 | -0.55 | -2.52 | 20.939 | 21.715 | 20.2335 | 185986 |
| 1733938200 | 21.697 | -0.53 | -2.38 | 22.242 | 22.723 | 21.3025 | 985291 |
| 1733851800 | 22.227 | -1.15 | -4.90 | 22.962 | 23.5075 | 22.0085 | 305286 |
| 1733765400 | 23.372 | -0.51 | -2.15 | 22.596 | 23.6195 | 22.0385 | 67991 |
| 1733506200 | 23.8855 | -0.32 | -1.32 | 24.563 | 24.734 | 23.4275 | 62 |
| 1733419800 | 24.2045 | -1.42 | -5.55 | 25.221 | 26.1695 | 23.9825 | 182 |
| 1733333400 | 25.626 | -0.13 | -0.52 | 25.623 | 26.666 | 25.4845 | 29075 |
| 1733247000 | 25.759 | -0.03 | -0.13 | 25.759 | 25.759 | 25.759 | 0 |
| 1733160600 | 25.7915 | -0.92 | -3.44 | 25.7915 | 25.7915 | 25.7915 | 0 |
| 1732901400 | 26.7115 | -0.37 | -1.35 | 27.058 | 27.614 | 26.2945 | 28509 |
| 1732815000 | 27.078 | -0.31 | -1.14 | 27.078 | 27.078 | 27.078 | 0 |
| 1732728600 | 27.391 | 0.57 | 2.13 | 26.65 | 27.8165 | 26.5355 | 180000 |
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
