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 | 2 | 0.170648464164 | 1172 | 1202 | 1144 | 222107 | 1171.51757803 | DE |
| 4 | 8 | 0.686106346484 | 1166 | 1206 | 1126 | 187003 | 1164.42305356 | DE |
| 12 | 74 | 6.72727272727 | 1100 | 1298 | 1092 | 201265 | 1200.14027299 | DE |
| 26 | 122 | 11.5969581749 | 1052 | 1298 | 1004 | 203141 | 1146.63703361 | DE |
| 52 | 291.5 | 33.0311614731 | 882.5 | 1298 | 748.5 | 221222 | 1013.98751595 | DE |
| 156 | -221 | -15.8422939068 | 1395 | 1472 | 748.5 | 266380 | 1037.27455287 | DE |
| 260 | 313.5 | 36.4323067984 | 860.5 | 1472 | 620 | 257435 | 1030.3818219 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727281800 | 1154 | 2 | 0.17 | 1170 | 1170 | 1144 | 130977 |
| 1727195400 | 1152 | -10 | -0.86 | 1154 | 1164 | 1146 | 69079 |
| 1727109000 | 1162 | 0 | 0.00 | 1158 | 1172 | 1148 | 104950 |
| 1726849800 | 1162 | -40 | -3.33 | 1178 | 1202 | 1162 | 497823 |
| 1726763400 | 1202 | 44 | 3.80 | 1172 | 1202 | 1166 | 307705 |
| 1726677000 | 1158 | -4 | -0.34 | 1162 | 1166 | 1156 | 101009 |
| 1726590600 | 1162 | 2 | 0.17 | 1172 | 1184 | 1162 | 116305 |
| 1726504200 | 1160 | -10 | -0.85 | 1148 | 1168 | 1148 | 228101 |
| 1726245000 | 1170 | 12 | 1.04 | 1162 | 1172 | 1158 | 59824 |
| 1726158600 | 1158 | 2 | 0.17 | 1152 | 1180 | 1152 | 382939 |
| 1726072200 | 1156 | -6 | -0.52 | 1166 | 1168 | 1150 | 132461 |
| 1725985800 | 1162 | 18 | 1.57 | 1150 | 1166 | 1144 | 340196 |
| 1725899400 | 1144 | -12 | -1.04 | 1156 | 1164 | 1126 | 185400 |
| 1725640200 | 1156 | -14 | -1.20 | 1140 | 1170 | 1140 | 84636 |
| 1725553800 | 1170 | 12 | 1.04 | 1128 | 1178 | 1128 | 155919 |
| 1725467400 | 1158 | -6 | -0.52 | 1136 | 1170 | 1136 | 248740 |
| 1725381000 | 1164 | -18 | -1.52 | 1186 | 1186 | 1164 | 242475 |
| 1725294600 | 1182 | 8 | 0.68 | 1206 | 1206 | 1158 | 140505 |
| 1725035400 | 1174 | 10 | 0.86 | 1186 | 1186 | 1168 | 107648 |
| 1724949000 | 1164 | -24 | -2.02 | 1166 | 1184 | 1150 | 103364 |
| 1724862600 | 1188 | 2 | 0.17 | 1190 | 1196 | 1174 | 106331 |
| 1724776200 | 1186 | -8 | -0.67 | 1198 | 1206 | 1168 | 168287 |
| 1724430600 | 1194 | 6 | 0.51 | 1186 | 1196 | 1182 | 215671 |
| 1724344200 | 1188 | -2 | -0.17 | 1158 | 1196 | 1158 | 451436 |
| 1724257800 | 1190 | 16 | 1.36 | 1212 | 1212 | 1168 | 249180 |
| 1724171400 | 1174 | -18 | -1.51 | 1222 | 1222 | 1174 | 81186 |
| 1724085000 | 1192 | 10 | 0.85 | 1180 | 1196 | 1178 | 105741 |
| 1723825800 | 1182 | -8 | -0.67 | 1182 | 1190 | 1170 | 60174 |
| 1723739400 | 1190 | 6 | 0.51 | 1200 | 1200 | 1170 | 182459 |
| 1723653000 | 1184 | 4 | 0.34 | 1184 | 1184 | 1178 | 194850 |
| 1723566600 | 1180 | 4 | 0.34 | 1182 | 1186 | 1158 | 119795 |
| 1723480200 | 1176 | -16 | -1.34 | 1198 | 1206 | 1176 | 169430 |
| 1723221000 | 1192 | 12 | 1.02 | 1198 | 1210 | 1180 | 125510 |
| 1723134600 | 1180 | -62 | -4.99 | 1220 | 1224 | 1180 | 105211 |
| 1723048200 | 1242 | 18 | 1.47 | 1186 | 1248 | 1186 | 90543 |
| 1722961800 | 1224 | -4 | -0.33 | 1240 | 1240 | 1210 | 123128 |
| 1722875400 | 1228 | -34 | -2.69 | 1238 | 1238 | 1204 | 197452 |
| 1722616200 | 1262 | -4 | -0.32 | 1258 | 1270 | 1244 | 284464 |
| 1722529800 | 1266 | -10 | -0.78 | 1272 | 1284 | 1262 | 231278 |
| 1722443400 | 1276 | 4 | 0.31 | 1284 | 1298 | 1268 | 224285 |
| 1722357000 | 1272 | 18 | 1.44 | 1250 | 1286 | 1248 | 220590 |
| 1722270600 | 1254 | 12 | 0.97 | 1224 | 1272 | 1224 | 175804 |
| 1722011400 | 1242 | 24 | 1.97 | 1230 | 1244 | 1212 | 314160 |
| 1721925000 | 1218 | 2 | 0.16 | 1220 | 1224 | 1190 | 137863 |
| 1721838600 | 1216 | -10 | -0.82 | 1212 | 1228 | 1210 | 172057 |
| 1721752200 | 1226 | -12 | -0.97 | 1240 | 1240 | 1226 | 905421 |
| 1721665800 | 1238 | -8 | -0.64 | 1256 | 1266 | 1238 | 195187 |
| 1721406600 | 1246 | -4 | -0.32 | 1252 | 1252 | 1234 | 83618 |
| 1721320200 | 1250 | 26 | 2.12 | 1222 | 1260 | 1222 | 172842 |
| 1721233800 | 1224 | -10 | -0.81 | 1230 | 1242 | 1220 | 416111 |
| 1721147400 | 1234 | 16 | 1.31 | 1204 | 1242 | 1204 | 202392 |
| 1721061000 | 1218 | 10 | 0.83 | 1194 | 1224 | 1194 | 85710 |
| 1720801800 | 1208 | -20 | -1.63 | 1238 | 1238 | 1208 | 98504 |
| 1720715400 | 1228 | 34 | 2.85 | 1220 | 1228 | 1184 | 204221 |
| 1720629000 | 1194 | 16 | 1.36 | 1184 | 1196 | 1184 | 124327 |
| 1720542600 | 1178 | -22 | -1.83 | 1210 | 1210 | 1176 | 285691 |
| 1720456200 | 1200 | -4 | -0.33 | 1198 | 1206 | 1186 | 138410 |
| 1720197000 | 1204 | 84 | 7.50 | 1092 | 1206 | 1092 | 666224 |
| 1720110600 | 1120 | 2 | 0.18 | 1100 | 1120 | 1100 | 49032 |
| 1720024200 | 1118 | 24 | 2.19 | 1090 | 1118 | 1090 | 238404 |
| 1719937800 | 1094 | -10 | -0.91 | 1114 | 1114 | 1090 | 105829 |
| 1719851400 | 1104 | -10 | -0.90 | 1118 | 1120 | 1104 | 175034 |
| 1719592200 | 1114 | 16 | 1.46 | 1104 | 1116 | 1102 | 164535 |
| 1719505800 | 1098 | 8 | 0.73 | 1070 | 1108 | 1070 | 118496 |
| 1719419400 | 1090 | -10 | -0.91 | 1070 | 1110 | 1070 | 185928 |
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
