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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 3744 | -3 | -0.08 | 3755 | 3809 | 3727.5 | 926 |
| 1739295000 | 3747 | -1 | -0.03 | 3748 | 3748.5 | 3744 | 820 |
| 1739208600 | 3748 | 8 | 0.21 | 3750 | 3754 | 3747 | 4736 |
| 1738949400 | 3740 | -2 | -0.05 | 3780 | 3780 | 3712.5 | 228 |
| 1738863000 | 3742 | 31 | 0.84 | 3719 | 3770 | 3719 | 1059 |
| 1738776600 | 3711 | 12 | 0.32 | 3702 | 3711 | 3702 | 798 |
| 1738690200 | 3699 | -12 | -0.32 | 3712 | 3712 | 3686 | 789 |
| 1738603800 | 3711 | -2.5 | -0.07 | 3718 | 3718.5 | 3675.5 | 575 |
| 1738344600 | 3713.5 | 12.5 | 0.34 | 3727 | 3731.5 | 3710 | 416 |
| 1738258200 | 3701 | 12 | 0.33 | 3676 | 3703.5 | 3676 | 3368 |
| 1738171800 | 3689 | 13 | 0.35 | 3673 | 3695.5 | 3669 | 6306 |
| 1738085400 | 3676 | 21 | 0.57 | 3668 | 3688.5 | 3665.5 | 2974 |
| 1737999000 | 3655 | 37.5 | 1.04 | 3615 | 3655 | 3611 | 3709 |
| 1737739800 | 3617.5 | -26.5 | -0.73 | 3634 | 3640 | 3614.5 | 12450 |
| 1737653400 | 3644 | -6.5 | -0.18 | 3649 | 3657.5 | 3635.5 | 811 |
| 1737567000 | 3650.5 | -4.5 | -0.12 | 3645 | 3652.5 | 3638.5 | 1705 |
| 1737480600 | 3655 | 18 | 0.49 | 3652 | 3657.5 | 3651.5 | 603 |
| 1737394200 | 3637 | -31 | -0.85 | 3671 | 3671 | 3631.5 | 575 |
| 1737135000 | 3668 | 33.5 | 0.92 | 3662 | 3673.5 | 3653.5 | 2236 |
| 1737048600 | 3634.5 | 19.5 | 0.54 | 3621 | 3635.5 | 3621 | 1310 |
| 1736962200 | 3615 | 13 | 0.36 | 3611 | 3632.5 | 3550 | 2874 |
| 1736875800 | 3602 | 6.5 | 0.18 | 3596 | 3622 | 3593 | 734 |
| 1736789400 | 3595.5 | 11 | 0.31 | 3594 | 3600.5 | 3592.5 | 1367 |
| 1736530200 | 3584.5 | -13.5 | -0.38 | 3596 | 3644 | 3503.5 | 722 |
| 1736443800 | 3598 | 18 | 0.50 | 3608 | 3615 | 3590.5 | 412 |
| 1736357400 | 3580 | 29 | 0.82 | 3549 | 3581 | 3546 | 2402 |
| 1736271000 | 3551 | 3 | 0.08 | 3532 | 3559 | 3482.5 | 998 |
| 1736184600 | 3548 | -27.5 | -0.77 | 3557 | 3566.5 | 3535.5 | 1084 |
| 1735925400 | 3575.5 | -8 | -0.22 | 3578 | 3580.5 | 3557.5 | 4597 |
| 1735839000 | 3583.5 | 51.5 | 1.46 | 3555 | 3595.5 | 3549.5 | 575 |
| 1735666200 | 3532 | 0 | 0.00 | 3532 | 3532 | 3532 | 308 |
| 1735579800 | 3532 | -14 | -0.39 | 3545 | 3552 | 3511.5 | 4383 |
| 1735320600 | 3546 | -1.5 | -0.04 | 3573 | 3577 | 3539.5 | 509 |
| 1735061400 | 3547.5 | 12.5 | 0.35 | 3570 | 3570 | 3538 | 205 |
| 1734975000 | 3535 | -4.5 | -0.13 | 3538 | 3538.5 | 3520 | 1674 |
| 1734715800 | 3539.5 | 13 | 0.37 | 3511 | 3541 | 3511 | 600 |
| 1734629400 | 3526.5 | -16.5 | -0.47 | 3515 | 3531.5 | 3468 | 946 |
| 1734543000 | 3543 | -5.5 | -0.15 | 3542 | 3550.5 | 3539 | 717 |
| 1734456600 | 3548.5 | -30.5 | -0.85 | 3502 | 3569.5 | 3495 | 588 |
| 1734370200 | 3579 | -29.5 | -0.82 | 3608 | 3608 | 3496.5 | 344 |
| 1734111000 | 3608.5 | 8 | 0.22 | 3608.5 | 3608.5 | 3608.5 | 729 |
| 1734024600 | 3600.5 | 14 | 0.39 | 3578 | 3604.5 | 3571 | 2471 |
| 1733938200 | 3586.5 | -12 | -0.33 | 3599 | 3640.5 | 3523.5 | 1384 |
| 1733851800 | 3598.5 | -14.5 | -0.40 | 3598.5 | 3598.5 | 3598.5 | 1838 |
| 1733765400 | 3613 | -29.5 | -0.81 | 3643 | 3652.5 | 3608.5 | 3761 |
| 1733506200 | 3642.5 | -9 | -0.25 | 3642.5 | 3642.5 | 3642.5 | 58 |
| 1733419800 | 3651.5 | -8.5 | -0.23 | 3650 | 3656 | 3642 | 512 |
| 1733333400 | 3660 | -16.5 | -0.45 | 3664 | 3677 | 3547.5 | 4200 |
| 1733247000 | 3676.5 | -12.5 | -0.34 | 3676 | 3692 | 3546.5 | 983 |
| 1733160600 | 3689 | 11 | 0.30 | 3694 | 3694 | 3547.5 | 1808 |
| 1732901400 | 3678 | 1.5 | 0.04 | 3675 | 3683.5 | 3660.5 | 2770 |
| 1732815000 | 3676.5 | -5.5 | -0.15 | 3677 | 3680 | 3671.5 | 573 |
| 1732728600 | 3682 | 0.5 | 0.01 | 3683 | 3683.5 | 3677 | 291 |
| 1732642200 | 3681.5 | 7.5 | 0.20 | 3674 | 3684 | 3670 | 402 |
| 1732555800 | 3674 | -1.5 | -0.04 | 3674 | 3677.5 | 3674 | 684 |
| 1732296600 | 3675.5 | 49 | 1.35 | 3646 | 3683 | 3640.5 | 366 |
| 1732210200 | 3626.5 | 54 | 1.51 | 3596 | 3629 | 3589 | 3399 |
| 1732123800 | 3572.5 | 1.5 | 0.04 | 3575 | 3589.5 | 3556.5 | 111 |
| 1732037400 | 3571 | -11 | -0.31 | 3595 | 3595 | 3549.5 | 14328 |
| 1731951000 | 3582 | 6.5 | 0.18 | 3575 | 3589 | 3560 | 727 |
| 1731691800 | 3575.5 | -23 | -0.64 | 3583 | 3584.5 | 3571.5 | 6569 |
| 1731605400 | 3598.5 | -8 | -0.22 | 3603 | 3629 | 3595.5 | 720 |
| 1731519000 | 3606.5 | 7.5 | 0.21 | 3599 | 3607 | 3574.5 | 1509 |
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
