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 | 0.486420753952 | 2467 | 2550 | 2427 | 655245 | 2498.91229601 | DE |
| 4 | 26 | 1.05992662046 | 2453 | 2550 | 2323 | 714080 | 2457.59378287 | DE |
| 12 | -167 | -6.31141345427 | 2646 | 2807 | 2323 | 707469 | 2563.86143026 | DE |
| 26 | -105 | -4.06346749226 | 2584 | 2807 | 2323 | 693842 | 2585.88377663 | DE |
| 52 | -103 | -3.98915569326 | 2582 | 2807 | 2310 | 768732 | 2537.53556299 | DE |
| 156 | -402 | -13.9534883721 | 2881 | 3228 | 2169 | 795827 | 2641.91682609 | DE |
| 260 | -125 | -4.80030721966 | 2604 | 3228 | 1994.5 | 739047 | 2587.69925734 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 2479 | -28 | -1.12 | 2499 | 2509 | 2459 | 419187 |
| 1738603800 | 2507 | -20 | -0.79 | 2502 | 2524 | 2470 | 931809 |
| 1738344600 | 2527 | 9 | 0.36 | 2520 | 2550 | 2515 | 536203 |
| 1738258200 | 2518 | 47 | 1.90 | 2456 | 2526 | 2454 | 498970 |
| 1738171800 | 2471 | -8 | -0.32 | 2516 | 2516 | 2427 | 756383 |
| 1738085400 | 2479 | 20 | 0.81 | 2467 | 2509 | 2461 | 552860 |
| 1737999000 | 2459 | 22 | 0.90 | 2436 | 2492 | 2432 | 379325 |
| 1737739800 | 2437 | -47 | -1.89 | 2486 | 2503 | 2435 | 566210 |
| 1737653400 | 2484 | 12 | 0.49 | 2464 | 2510 | 2464 | 2340646 |
| 1737567000 | 2472 | -53 | -2.10 | 2530 | 2530 | 2472 | 787050 |
| 1737480600 | 2525 | 40 | 1.61 | 2486 | 2543 | 2469 | 535615 |
| 1737394200 | 2485 | -17 | -0.68 | 2499 | 2500 | 2481 | 318060 |
| 1737135000 | 2502 | 6 | 0.24 | 2520 | 2524 | 2492 | 753715 |
| 1737048600 | 2496 | 37 | 1.50 | 2467 | 2496 | 2434 | 838904 |
| 1736962200 | 2459 | 121 | 5.18 | 2380 | 2459 | 2372 | 802310 |
| 1736875800 | 2338 | -25 | -1.06 | 2362 | 2364 | 2323 | 691594 |
| 1736789400 | 2363 | 2 | 0.08 | 2362 | 2386 | 2346 | 536400 |
| 1736530200 | 2361 | -31 | -1.30 | 2389 | 2404 | 2342 | 1172420 |
| 1736443800 | 2392 | 9 | 0.38 | 2389 | 2418 | 2374 | 446502 |
| 1736357400 | 2383 | -71 | -2.89 | 2450 | 2450 | 2355 | 422986 |
| 1736271000 | 2454 | 5 | 0.20 | 2453 | 2470 | 2428 | 413644 |
| 1736184600 | 2449 | -16 | -0.65 | 2466 | 2471 | 2429 | 2525277 |
| 1735925400 | 2465 | -46 | -1.83 | 2513 | 2517 | 2463 | 721520 |
| 1735839000 | 2511 | 3 | 0.12 | 2523 | 2526 | 2501 | 314853 |
| 1735666200 | 2508 | 6 | 0.24 | 2485 | 2516 | 2485 | 175890 |
| 1735579800 | 2502 | -16 | -0.64 | 2513 | 2519 | 2486 | 297020 |
| 1735320600 | 2518 | -19 | -0.75 | 2524 | 2535 | 2495 | 281466 |
| 1735061400 | 2537 | 31 | 1.24 | 2500 | 2538 | 2492 | 111859 |
| 1734975000 | 2506 | -10 | -0.40 | 2511 | 2522 | 2494 | 1041231 |
| 1734715800 | 2516 | -58 | -2.25 | 2568 | 2571 | 2463 | 1295520 |
| 1734629400 | 2574 | 24 | 0.94 | 2545 | 2603 | 2541 | 2101775 |
| 1734543000 | 2550 | -24 | -0.93 | 2571 | 2588 | 2534 | 554771 |
| 1734456600 | 2574 | -18 | -0.69 | 2576 | 2581 | 2540 | 730394 |
| 1734370200 | 2592 | -16 | -0.61 | 2596 | 2604 | 2575 | 350941 |
| 1734111000 | 2608 | 13 | 0.50 | 2597 | 2613 | 2589 | 220539 |
| 1734024600 | 2595 | 46 | 1.80 | 2546 | 2612 | 2546 | 363687 |
| 1733938200 | 2549 | -49 | -1.89 | 2595 | 2595 | 2537 | 712501 |
| 1733851800 | 2598 | -42 | -1.59 | 2603 | 2618 | 2576 | 499181 |
| 1733765400 | 2640 | -16 | -0.60 | 2662 | 2662 | 2628 | 380563 |
| 1733506200 | 2656 | -86 | -3.14 | 2729 | 2735 | 2650 | 680532 |
| 1733419800 | 2742 | 28 | 1.03 | 2713 | 2742 | 2713 | 661427 |
| 1733333400 | 2714 | -13 | -0.48 | 2700 | 2717 | 2667 | 568167 |
| 1733247000 | 2727 | 17 | 0.63 | 2719 | 2733 | 2692 | 721916 |
| 1733160600 | 2710 | 13 | 0.48 | 2693 | 2710 | 2670 | 384265 |
| 1732901400 | 2697 | -29 | -1.06 | 2720 | 2728 | 2695 | 332921 |
| 1732815000 | 2726 | -26 | -0.94 | 2706 | 2727 | 2682 | 223597 |
| 1732728600 | 2752 | 22 | 0.81 | 2750 | 2753 | 2714 | 612704 |
| 1732642200 | 2730 | -20 | -0.73 | 2757 | 2769 | 2721 | 714900 |
| 1732555800 | 2750 | -25 | -0.90 | 2783 | 2789 | 2750 | 1850595 |
| 1732296600 | 2775 | 38 | 1.39 | 2753 | 2807 | 2747 | 818585 |
| 1732210200 | 2737 | 10 | 0.37 | 2746 | 2761 | 2725 | 1595999 |
| 1732123800 | 2727 | 38 | 1.41 | 2638 | 2805 | 2638 | 727957 |
| 1732037400 | 2689 | -13 | -0.48 | 2687 | 2721 | 2677 | 450691 |
| 1731951000 | 2702 | 12 | 0.45 | 2698 | 2713 | 2671 | 354437 |
| 1731691800 | 2690 | 11 | 0.41 | 2672 | 2701 | 2666 | 465976 |
| 1731605400 | 2679 | 95 | 3.68 | 2598 | 2679 | 2581 | 771514 |
| 1731519000 | 2584 | -30 | -1.15 | 2600 | 2608 | 2572 | 556891 |
| 1731432600 | 2614 | -53 | -1.99 | 2646 | 2653 | 2614 | 872084 |
| 1731346200 | 2667 | 42 | 1.60 | 2648 | 2680 | 2644 | 486490 |
| 1731087000 | 2625 | 19 | 0.73 | 2604 | 2643 | 2604 | 326558 |
| 1731000600 | 2606 | 4 | 0.15 | 2616 | 2631 | 2598 | 402729 |
| 1730914200 | 2602 | -46 | -1.74 | 2638 | 2646 | 2595 | 487053 |
| 1730827800 | 2648 | 78 | 3.04 | 2616 | 2672 | 2613 | 639571 |
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
