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 | 3217.25 | 44 | 1.39 | 3198.5 | 3217.25 | 3184.5 | 13806 |
| 1732210200 | 3173.25 | 27.75 | 0.88 | 3146 | 3173.25 | 3146 | 3285 |
| 1732123800 | 3145.5 | -5.25 | -0.17 | 3159.5 | 3159.5 | 3145.5 | 704 |
| 1732037400 | 3150.75 | 0.25 | 0.01 | 3150.75 | 3150.75 | 3150.75 | 900 |
| 1731951000 | 3150.5 | 15.5 | 0.49 | 3150.5 | 3150.5 | 3150.5 | 6783 |
| 1731691800 | 3135 | -2.75 | -0.09 | 3137 | 3140 | 3133 | 1500 |
| 1731605400 | 3137.75 | 20.75 | 0.67 | 3121 | 3139 | 3116.5 | 18230 |
| 1731519000 | 3117 | 4 | 0.13 | 3120.5 | 3128 | 3106.5 | 22130 |
| 1731432600 | 3113 | -39.25 | -1.25 | 3151.5 | 3151.5 | 3113 | 41439 |
| 1731346200 | 3152.25 | 22.75 | 0.73 | 3160.5 | 3160.5 | 3152.25 | 787 |
| 1731087000 | 3129.5 | -35.75 | -1.13 | 3137.5 | 3137.5 | 3129.5 | 3234 |
| 1731000600 | 3165.25 | -0.75 | -0.02 | 3177 | 3180.5 | 3165.25 | 22112 |
| 1730914200 | 3166 | -8.25 | -0.26 | 3166 | 3166 | 3166 | 6800 |
| 1730827800 | 3174.25 | -8.5 | -0.27 | 3187 | 3190.5 | 3169.5 | 9470 |
| 1730741400 | 3182.75 | 5.25 | 0.17 | 3192 | 3195.5 | 3182.75 | 35163 |
| 1730482200 | 3177.5 | 25 | 0.79 | 3164.5 | 3183.5 | 3163.5 | 10280 |
| 1730395800 | 3152.5 | -17 | -0.54 | 3147 | 3154 | 3144 | 50639 |
| 1730309400 | 3169.5 | -26.25 | -0.82 | 3178 | 3186 | 3169.5 | 28771 |
| 1730223000 | 3195.75 | -24.25 | -0.75 | 3234 | 3234 | 3195.75 | 43090 |
| 1730136600 | 3220 | 23.75 | 0.74 | 3200 | 3222.5 | 3185.5 | 68877 |
| 1729873800 | 3196.25 | -9 | -0.28 | 3202 | 3202 | 3196.25 | 2302 |
| 1729787400 | 3205.25 | 5.75 | 0.18 | 3218.5 | 3232 | 3205.25 | 17751 |
| 1729701000 | 3199.5 | -20.75 | -0.64 | 3220 | 3224.5 | 3199.5 | 12501 |
| 1729614600 | 3220.25 | -5.25 | -0.16 | 3209 | 3220.25 | 3201.5 | 225523 |
| 1729528200 | 3225.5 | -14.5 | -0.45 | 3249 | 3251 | 3225 | 128020 |
| 1729269000 | 3240 | -13 | -0.40 | 3240 | 3247 | 3227.5 | 15971 |
| 1729182600 | 3253 | 32.5 | 1.01 | 3239.5 | 3253.5 | 3239.5 | 1401 |
| 1729096200 | 3220.5 | 19.25 | 0.60 | 3209.5 | 3234 | 3209.5 | 28561 |
| 1729009800 | 3201.25 | -12.75 | -0.40 | 3205.5 | 3205.5 | 3200 | 11959 |
| 1728923400 | 3214 | 15 | 0.47 | 3209.5 | 3214 | 3209.5 | 1335 |
| 1728664200 | 3199 | 4.5 | 0.14 | 3194 | 3203 | 3185 | 16382 |
| 1728577800 | 3194.5 | 0.25 | 0.01 | 3206 | 3206 | 3194.5 | 23553 |
| 1728491400 | 3194.25 | 17.25 | 0.54 | 3194.25 | 3194.25 | 3194.25 | 49101 |
| 1728405000 | 3177 | -41.75 | -1.30 | 3184 | 3186.5 | 3177 | 8446 |
| 1728318600 | 3218.75 | 7.5 | 0.23 | 3218.75 | 3218.75 | 3218.75 | 8992 |
| 1728059400 | 3211.25 | 2.25 | 0.07 | 3211.25 | 3211.25 | 3211.25 | 1143 |
| 1727973000 | 3209 | -5.25 | -0.16 | 3220 | 3225 | 3209 | 6134 |
| 1727886600 | 3214.25 | 8.75 | 0.27 | 3219 | 3221.5 | 3212 | 7131 |
| 1727800200 | 3205.5 | 16 | 0.50 | 3197 | 3207 | 3197 | 9877 |
| 1727713800 | 3189.5 | -30.5 | -0.95 | 3189.5 | 3189.5 | 3189.5 | 3912 |
| 1727454600 | 3220 | 17.25 | 0.54 | 3212.5 | 3223 | 3212.5 | 7077 |
| 1727368200 | 3202.75 | 4.25 | 0.13 | 3213 | 3213 | 3202.75 | 1495 |
| 1727281800 | 3198.5 | -4.75 | -0.15 | 3186 | 3213.5 | 3186 | 4264 |
| 1727195400 | 3203.25 | 10.25 | 0.32 | 3211 | 3211 | 3195.5 | 7882 |
| 1727109000 | 3193 | 13.25 | 0.42 | 3185.5 | 3193 | 3185.5 | 9724 |
| 1726849800 | 3179.75 | -39.75 | -1.23 | 3199 | 3203.5 | 3178.5 | 16597 |
| 1726763400 | 3219.5 | 28 | 0.88 | 3221 | 3225 | 3219.5 | 2200 |
| 1726677000 | 3191.5 | -24.5 | -0.76 | 3191.5 | 3191.5 | 3191.5 | 945 |
| 1726590600 | 3216 | 15 | 0.47 | 3208.5 | 3216 | 3208.5 | 70761 |
| 1726504200 | 3201 | 0.5 | 0.02 | 3199 | 3201 | 3194.5 | 13501 |
| 1726245000 | 3200.5 | 11.5 | 0.36 | 3199.5 | 3200.5 | 3199.5 | 15919 |
| 1726158600 | 3189 | 15.5 | 0.49 | 3206 | 3206 | 3189 | 2549 |
| 1726072200 | 3173.5 | -7.25 | -0.23 | 3188.5 | 3188.5 | 3173.5 | 920 |
| 1725985800 | 3180.75 | -22.75 | -0.71 | 3192.5 | 3192.5 | 3180.75 | 190 |
| 1725899400 | 3203.5 | 34 | 1.07 | 3184 | 3203.5 | 3184 | 11158 |
| 1725640200 | 3169.5 | -28 | -0.88 | 3174 | 3174 | 3169.5 | 3779 |
| 1725553800 | 3197.5 | -4.25 | -0.13 | 3207.5 | 3207.5 | 3197.5 | 1657 |
| 1725467400 | 3201.75 | -12.5 | -0.39 | 3188 | 3201.75 | 3188 | 19974 |
| 1725381000 | 3214.25 | -24 | -0.74 | 3220.5 | 3220.5 | 3214.25 | 4839 |
| 1725294600 | 3238.25 | -4.5 | -0.14 | 3238.25 | 3238.25 | 3238.25 | 3000 |
| 1725035400 | 3242.75 | -3.75 | -0.12 | 3242.75 | 3242.75 | 3242.75 | 1755 |
| 1724949000 | 3246.5 | 16.5 | 0.51 | 3241.5 | 3247 | 3241.5 | 10194 |
| 1724862600 | 3230 | -4.75 | -0.15 | 3230 | 3230 | 3230 | 94301 |
| 1724776200 | 3234.75 | 10.75 | 0.33 | 3235.5 | 3235.5 | 3228.5 | 22240 |
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
