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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 4021 | -30.5 | -0.75 | 4031 | 4088.5 | 3974.5 | 4625 |
| 1741282200 | 4051.5 | 61 | 1.53 | 4070 | 4130.5 | 4044.5 | 4124 |
| 1741195800 | 3990.5 | 80.5 | 2.06 | 3981 | 4008.5 | 3967 | 8807 |
| 1741109400 | 3910 | -59 | -1.49 | 3910 | 3910 | 3910 | 0 |
| 1741023000 | 3969 | -25.5 | -0.64 | 3969 | 3969 | 3969 | 0 |
| 1740763800 | 3994.5 | -100.5 | -2.45 | 3987 | 4002 | 3960 | 5420 |
| 1740677400 | 4095 | -21 | -0.51 | 4078 | 4100 | 4053.5 | 4492 |
| 1740591000 | 4116 | 90 | 2.24 | 4116 | 4116 | 4116 | 0 |
| 1740504600 | 4026 | 16 | 0.40 | 4026 | 4026 | 4026 | 100 |
| 1740418200 | 4010 | -121 | -2.93 | 4089 | 4098.5 | 4003.5 | 21897 |
| 1740159000 | 4131 | 70 | 1.72 | 4143 | 4149.5 | 4126 | 88 |
| 1740072600 | 4061 | 20.5 | 0.51 | 4010 | 4124.5 | 4006.5 | 7829 |
| 1739986200 | 4040.5 | 3 | 0.07 | 4050 | 4052 | 4023.5 | 707 |
| 1739899800 | 4037.5 | -1 | -0.02 | 4064 | 4065 | 4020 | 820 |
| 1739813400 | 4038.5 | 43 | 1.08 | 4038.5 | 4038.5 | 4038.5 | 0 |
| 1739554200 | 3995.5 | 39 | 0.99 | 4000 | 4001.5 | 3985 | 412 |
| 1739467800 | 3956.5 | -11.5 | -0.29 | 3956.5 | 3956.5 | 3956.5 | 142 |
| 1739381400 | 3968 | 39.5 | 1.01 | 3968 | 3968 | 3968 | 0 |
| 1739295000 | 3928.5 | -9.5 | -0.24 | 3899 | 3938 | 3893.5 | 11070 |
| 1739208600 | 3938 | 39 | 1.00 | 3934 | 3948.5 | 3927.5 | 341 |
| 1738949400 | 3899 | 42 | 1.09 | 3888 | 3955 | 3836 | 12005 |
| 1738863000 | 3857 | 35.5 | 0.93 | 3857 | 3857 | 3857 | 2448 |
| 1738776600 | 3821.5 | -60.5 | -1.56 | 3819 | 3830 | 3803.5 | 2840 |
| 1738690200 | 3882 | 46 | 1.20 | 3882 | 3882 | 3882 | 0 |
| 1738603800 | 3836 | -10 | -0.26 | 3836 | 3836 | 3836 | 1 |
| 1738344600 | 3846 | -6 | -0.16 | 3881 | 3883 | 3846 | 184 |
| 1738258200 | 3852 | 28.5 | 0.75 | 3811 | 3854 | 3811 | 282 |
| 1738171800 | 3823.5 | 74 | 1.97 | 3822 | 3845.5 | 3812 | 430 |
| 1738085400 | 3749.5 | -8.5 | -0.23 | 3749.5 | 3749.5 | 3749.5 | 0 |
| 1737999000 | 3758 | -6.5 | -0.17 | 3737 | 3761.5 | 3737 | 520 |
| 1737739800 | 3764.5 | 12.5 | 0.33 | 3749 | 3766 | 3749 | 195 |
| 1737653400 | 3752 | -10.5 | -0.28 | 3752 | 3752 | 3752 | 0 |
| 1737567000 | 3762.5 | -2 | -0.05 | 3762 | 3769 | 3760.5 | 20 |
| 1737480600 | 3764.5 | -46 | -1.21 | 3754 | 3767.5 | 3754 | 115 |
| 1737394200 | 3810.5 | 26 | 0.69 | 3809 | 3817 | 3809 | 385 |
| 1737135000 | 3784.5 | 54.5 | 1.46 | 3784.5 | 3784.5 | 3784.5 | 1891 |
| 1737048600 | 3730 | 0 | 0.00 | 3753 | 3805 | 3723.5 | 468 |
| 1736962200 | 3730 | 29 | 0.78 | 3730 | 3730 | 3730 | 0 |
| 1736875800 | 3701 | 42 | 1.15 | 3717 | 3733.5 | 3695 | 5943 |
| 1736789400 | 3659 | -14 | -0.38 | 3669 | 3674 | 3658.5 | 5574 |
| 1736530200 | 3673 | -40 | -1.08 | 3663 | 3680.5 | 3661.5 | 2499 |
| 1736443800 | 3713 | 18 | 0.49 | 3715 | 3766 | 3672.5 | 2740 |
| 1736357400 | 3695 | 2 | 0.05 | 3691 | 3703.5 | 3691 | 520 |
| 1736271000 | 3693 | -16.5 | -0.44 | 3678 | 3700.5 | 3670.5 | 3226 |
| 1736184600 | 3709.5 | -28.5 | -0.76 | 3755 | 3763 | 3706.5 | 1522 |
| 1735925400 | 3738 | -5 | -0.13 | 3732 | 3741 | 3732 | 113 |
| 1735839000 | 3743 | 21.5 | 0.58 | 3703 | 3750.5 | 3694 | 9618 |
| 1735666200 | 3721.5 | 8 | 0.22 | 3709 | 3725 | 3706.5 | 2820 |
| 1735579800 | 3713.5 | -15.5 | -0.42 | 3703 | 3718 | 3699 | 8764 |
| 1735320600 | 3729 | -22 | -0.59 | 3729 | 3729 | 3729 | 335 |
| 1735061400 | 3751 | 0 | 0.00 | 3751 | 3751 | 3751 | 0 |
| 1734975000 | 3751 | 21 | 0.56 | 3751 | 3751 | 3751 | 0 |
| 1734715800 | 3730 | -5.5 | -0.15 | 3719 | 3737.5 | 3700 | 1660 |
| 1734629400 | 3735.5 | 2.5 | 0.07 | 3736 | 3742.5 | 3724.5 | 1458 |
| 1734543000 | 3733 | 0 | 0.00 | 3743 | 3744.5 | 3727.5 | 11519 |
| 1734456600 | 3733 | -4.5 | -0.12 | 3733 | 3733 | 3733 | 0 |
| 1734370200 | 3737.5 | -41.5 | -1.10 | 3737.5 | 3737.5 | 3737.5 | 0 |
| 1734111000 | 3779 | -3 | -0.08 | 3780 | 3789.5 | 3778.5 | 37 |
| 1734024600 | 3782 | 6 | 0.16 | 3769 | 3785.5 | 3767 | 957 |
| 1733938200 | 3776 | -8.5 | -0.22 | 3777 | 3824.5 | 3764 | 1343 |
| 1733851800 | 3784.5 | -82.5 | -2.13 | 3779 | 3798 | 3772.5 | 907 |
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
