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 | -49 | -4.9049049049 | 999 | 1011 | 947.5 | 1685561 | 991.45860991 | DE |
| 4 | -155 | -14.0271493213 | 1105 | 1134 | 947.5 | 1561719 | 1052.90333875 | DE |
| 12 | 19.5 | 2.09564750134 | 930.5 | 1139 | 912.5 | 1585477 | 1048.38113803 | DE |
| 26 | 265 | 38.6861313869 | 685 | 1139 | 625 | 1623243 | 884.13382769 | DE |
| 52 | 22.8 | 2.45901639344 | 927.2 | 1139 | 563.5 | 1603180 | 837.00321597 | DE |
| 156 | 450 | 90 | 500 | 1139 | 285 | 1699731 | 664.37621791 | DE |
| 260 | 150 | 18.75 | 800 | 1176.5 | 285 | 1786660 | 704.79359558 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 987 | -5.5 | -0.55 | 994 | 1001 | 973 | 1536080 |
| 1740763800 | 992.5 | 2.5 | 0.25 | 977 | 999 | 970.5 | 2611358 |
| 1740677400 | 990 | -12 | -1.20 | 1000 | 1008 | 974 | 1676945 |
| 1740591000 | 1002 | 18 | 1.83 | 989 | 1007 | 989 | 1444069 |
| 1740504600 | 984 | -20 | -1.99 | 999 | 1011 | 978 | 1159351 |
| 1740418200 | 1004 | -14 | -1.38 | 1012 | 1021 | 988.5 | 1421001 |
| 1740159000 | 1018 | -57 | -5.30 | 1076 | 1079 | 1004 | 2655953 |
| 1740072600 | 1075 | -17 | -1.56 | 1079 | 1097 | 1070 | 878995 |
| 1739986200 | 1092 | 4 | 0.37 | 1085 | 1110 | 1079 | 1107412 |
| 1739899800 | 1088 | -3 | -0.27 | 1097 | 1105 | 1076 | 912184 |
| 1739813400 | 1091 | 31 | 2.92 | 1059 | 1095 | 1059 | 808230 |
| 1739554200 | 1060 | -10 | -0.93 | 1064 | 1072 | 1056 | 2360482 |
| 1739467800 | 1070 | 3 | 0.28 | 1069 | 1078 | 1058 | 1113627 |
| 1739381400 | 1067 | -5 | -0.47 | 1066 | 1080 | 1056 | 1030126 |
| 1739295000 | 1072 | -13 | -1.20 | 1083 | 1088 | 1062 | 1215945 |
| 1739208600 | 1085 | -3 | -0.28 | 1080 | 1099 | 1080 | 1126224 |
| 1738949400 | 1088 | -43 | -3.80 | 1124 | 1129 | 1083 | 3520249 |
| 1738863000 | 1131 | 6 | 0.53 | 1125 | 1134 | 1112 | 1215459 |
| 1738776600 | 1125 | 15 | 1.35 | 1104 | 1125 | 1096 | 1993840 |
| 1738690200 | 1110 | 6 | 0.54 | 1105 | 1118 | 1102 | 1446858 |
| 1738603800 | 1104 | -10 | -0.90 | 1089 | 1109 | 1060 | 1796661 |
| 1738344600 | 1114 | -1 | -0.09 | 1109 | 1124 | 1095 | 1739447 |
| 1738258200 | 1115 | 12 | 1.09 | 1098 | 1122 | 1098 | 743136 |
| 1738171800 | 1103 | 9 | 0.82 | 1100 | 1109 | 1098 | 800683 |
| 1738085400 | 1094 | 14 | 1.30 | 1081 | 1108 | 1081 | 1032478 |
| 1737999000 | 1080 | -17 | -1.55 | 1081 | 1092 | 1057 | 1299548 |
| 1737739800 | 1097 | 14 | 1.29 | 1084 | 1125 | 1083 | 1509797 |
| 1737653400 | 1083 | 19 | 1.79 | 1048 | 1085 | 1048 | 1371009 |
| 1737567000 | 1064 | 24 | 2.31 | 1041 | 1075 | 1040 | 1495183 |
| 1737480600 | 1040 | 15 | 1.46 | 1028 | 1042 | 1019 | 1663184 |
| 1737394200 | 1025 | -2 | -0.19 | 1023 | 1027 | 1004 | 1405477 |
| 1737135000 | 1027 | -17 | -1.63 | 1048 | 1050 | 1021 | 1498623 |
| 1737048600 | 1044 | -11 | -1.04 | 984 | 1044 | 955 | 2328879 |
| 1736962200 | 1055 | 12 | 1.15 | 1042 | 1063 | 1028 | 1911470 |
| 1736875800 | 1043 | 0 | 0.00 | 1043 | 1066 | 1034 | 3221433 |
| 1736789400 | 1043 | -41 | -3.78 | 1080 | 1085 | 1042 | 2304082 |
| 1736530200 | 1084 | -33 | -2.95 | 1119 | 1130 | 1082 | 1813085 |
| 1736443800 | 1117 | 6 | 0.54 | 1100 | 1122 | 1085 | 932642 |
| 1736357400 | 1111 | -8 | -0.71 | 1115 | 1126 | 1104 | 1045122 |
| 1736271000 | 1119 | -3 | -0.27 | 1133 | 1133 | 1112 | 1353356 |
| 1736184600 | 1122 | 26 | 2.37 | 1102 | 1139 | 1100 | 2050463 |
| 1735925400 | 1096 | 30 | 2.81 | 1067 | 1111 | 1063 | 1509359 |
| 1735839000 | 1066 | 0 | 0.00 | 1063 | 1076 | 1063 | 1119665 |
| 1735666200 | 1066 | 22 | 2.11 | 1027 | 1066 | 1023 | 513819 |
| 1735579800 | 1044 | -6 | -0.57 | 1049 | 1059 | 1034 | 984309 |
| 1735320600 | 1050 | -14 | -1.32 | 1064 | 1064 | 1043 | 837098 |
| 1735061400 | 1064 | 19 | 1.82 | 1049 | 1065 | 1049 | 351964 |
| 1734975000 | 1045 | 8 | 0.77 | 1035 | 1051 | 1031 | 1543963 |
| 1734715800 | 1037 | 6 | 0.58 | 1021 | 1041 | 1013 | 3317275 |
| 1734629400 | 1031 | 1 | 0.10 | 1010 | 1037 | 1010 | 1521111 |
| 1734543000 | 1030 | 39 | 3.94 | 1011 | 1051 | 1006 | 3464574 |
| 1734456600 | 991 | 49.5 | 5.26 | 940 | 998.5 | 934 | 3587100 |
| 1734370200 | 941.5 | 4.5 | 0.48 | 931.5 | 942 | 912.5 | 1705368 |
| 1734111000 | 937 | -1 | -0.11 | 937 | 946.5 | 936.5 | 1251177 |
| 1734024600 | 938 | -3 | -0.32 | 942 | 946 | 929.5 | 1220727 |
| 1733938200 | 941 | 14 | 1.51 | 922.5 | 945.5 | 922.5 | 2004852 |
| 1733851800 | 927 | -9 | -0.96 | 930.5 | 936 | 926 | 889709 |
| 1733765400 | 936 | 6.5 | 0.70 | 930 | 942.5 | 920 | 4673571 |
| 1733506200 | 929.5 | 9.5 | 1.03 | 920 | 937.5 | 916.5 | 2657044 |
| 1733419800 | 920 | 19.5 | 2.17 | 900.5 | 923 | 899.5 | 1543435 |
| 1733333400 | 900.5 | -0.5 | -0.06 | 901 | 908 | 896.5 | 1516002 |
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
