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 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 4388 | 133.5 | 3.14 | 4400 | 4410.25 | 4372.75 | 3495 |
| 1741109400 | 4254.5 | -152.25 | -3.45 | 4345.5 | 4362 | 4245.5 | 76 |
| 1741023000 | 4406.75 | 47.5 | 1.09 | 4385 | 4415.75 | 4352.5 | 2010 |
| 1740763800 | 4359.25 | -5.75 | -0.13 | 4355.5 | 4364.5 | 4315.75 | 115 |
| 1740677400 | 4365 | -45.25 | -1.03 | 4373 | 4390.5 | 4342.5 | 69 |
| 1740591000 | 4410.25 | 26.25 | 0.60 | 4401.5 | 4425.25 | 4399.25 | 23781 |
| 1740504600 | 4384 | 24.5 | 0.56 | 4389 | 4403.5 | 4380.75 | 9 |
| 1740418200 | 4359.5 | -10.25 | -0.23 | 4374.5 | 4381.5 | 4336.5 | 264 |
| 1740159000 | 4369.75 | 54.5 | 1.26 | 4357 | 4389 | 4337 | 99 |
| 1740072600 | 4315.25 | 16.5 | 0.38 | 4304 | 4324.25 | 4296.25 | 8 |
| 1739986200 | 4298.75 | -45 | -1.04 | 4349.5 | 4349.5 | 4282.75 | 140 |
| 1739899800 | 4343.75 | 27 | 0.63 | 4351 | 4352 | 4343.75 | 687 |
| 1739813400 | 4316.75 | 26.5 | 0.62 | 4296.5 | 4328.75 | 4296 | 52 |
| 1739554200 | 4290.25 | -20.25 | -0.47 | 4306.5 | 4313.5 | 4277.5 | 73 |
| 1739467800 | 4310.5 | 24 | 0.56 | 4310.5 | 4310.5 | 4310.5 | 1163 |
| 1739381400 | 4286.5 | -23.75 | -0.55 | 4286.5 | 4286.5 | 4286.5 | 627 |
| 1739295000 | 4310.25 | -7 | -0.16 | 4310.25 | 4310.25 | 4310.25 | 1 |
| 1739208600 | 4317.25 | 22 | 0.51 | 4317.25 | 4317.25 | 4317.25 | 795 |
| 1738949400 | 4295.25 | -35.25 | -0.81 | 4363 | 4363 | 4295.25 | 2468 |
| 1738863000 | 4330.5 | 76.25 | 1.79 | 4330.5 | 4330.5 | 4330.5 | 171 |
| 1738776600 | 4254.25 | 49.75 | 1.18 | 4246 | 4257.5 | 4199.5 | 11400 |
| 1738690200 | 4204.5 | 49.75 | 1.20 | 4173.5 | 4208 | 4161.75 | 4634 |
| 1738603800 | 4154.75 | -78 | -1.84 | 4131.5 | 4165.5 | 4100.75 | 868 |
| 1738344600 | 4232.75 | 0 | 0.00 | 4240.5 | 4240.5 | 4232.75 | 7388 |
| 1738258200 | 4232.75 | 11.75 | 0.28 | 4230.5 | 4242.5 | 4212.75 | 44 |
| 1738171800 | 4221 | 22.75 | 0.54 | 4205.5 | 4239.25 | 4205.5 | 461 |
| 1738085400 | 4198.25 | -29.75 | -0.70 | 4205 | 4218.25 | 4195 | 44 |
| 1737999000 | 4228 | -8.25 | -0.19 | 4188 | 4237.75 | 4162.25 | 927 |
| 1737739800 | 4236.25 | 34.75 | 0.83 | 4211.5 | 4322 | 4193.25 | 2154 |
| 1737653400 | 4201.5 | 25.75 | 0.62 | 4162.5 | 4202 | 4160.5 | 2856 |
| 1737567000 | 4175.75 | 18.75 | 0.45 | 4190 | 4208.5 | 4171 | 5377 |
| 1737480600 | 4157 | 43.5 | 1.06 | 4152.5 | 4159 | 4143.75 | 3715 |
| 1737394200 | 4113.5 | -19.25 | -0.47 | 4128 | 4143.75 | 4099 | 2217 |
| 1737135000 | 4132.75 | -9 | -0.22 | 4150 | 4155.25 | 4121.75 | 499 |
| 1737048600 | 4141.75 | 11.75 | 0.28 | 4139.5 | 4150.25 | 4123.25 | 574 |
| 1736962200 | 4130 | 77.5 | 1.91 | 4071.5 | 4134.5 | 4068.75 | 224 |
| 1736875800 | 4052.5 | -17.75 | -0.44 | 4052.5 | 4052.5 | 4052.5 | 0 |
| 1736789400 | 4070.25 | -31.75 | -0.77 | 4070.25 | 4070.25 | 4070.25 | 609 |
| 1736530200 | 4102 | -18 | -0.44 | 4098 | 4110.75 | 4091.5 | 76 |
| 1736443800 | 4120 | 41 | 1.01 | 4091.5 | 4128.25 | 4091.5 | 445 |
| 1736357400 | 4079 | 35.75 | 0.88 | 4064 | 4096.75 | 4052 | 826 |
| 1736271000 | 4043.25 | -28 | -0.69 | 4031 | 4044 | 4026 | 312 |
| 1736184600 | 4071.25 | -7.75 | -0.19 | 4079 | 4100.75 | 4055.25 | 4157 |
| 1735925400 | 4079 | 1.25 | 0.03 | 4062.5 | 4083.75 | 4048.5 | 1647 |
| 1735839000 | 4077.75 | 76.75 | 1.92 | 4022.5 | 4089 | 4011.5 | 1280 |
| 1735666200 | 4001 | 0 | 0.00 | 4001 | 4001 | 4001 | 107 |
| 1735579800 | 4001 | -15.5 | -0.39 | 4016.5 | 4018.75 | 3971.5 | 2609 |
| 1735320600 | 4016.5 | 25.5 | 0.64 | 4052 | 4052 | 4008.25 | 1661 |
| 1735061400 | 3991 | 2 | 0.05 | 3991 | 3991 | 3991 | 432 |
| 1734975000 | 3989 | 51.25 | 1.30 | 3984.5 | 4016.25 | 3955 | 166 |
| 1734715800 | 3937.75 | -203.25 | -4.91 | 4066 | 4081.25 | 3813.5 | 5893 |
| 1734629400 | 4141 | -75 | -1.78 | 4171.5 | 4172.75 | 4128.25 | 112 |
| 1734543000 | 4216 | -13 | -0.31 | 4220 | 4230.25 | 4215.25 | 1133 |
| 1734456600 | 4229 | -43.5 | -1.02 | 4229 | 4229 | 4229 | 237 |
| 1734370200 | 4272.5 | 23.5 | 0.55 | 4277.5 | 4284 | 4265.25 | 45 |
| 1734111000 | 4249 | -40.75 | -0.95 | 4287 | 4292.75 | 4246.5 | 209 |
| 1734024600 | 4289.75 | -7.75 | -0.18 | 4277.5 | 4310 | 4263.25 | 476 |
| 1733938200 | 4297.5 | 3.75 | 0.09 | 4297.5 | 4297.5 | 4297.5 | 17 |
| 1733851800 | 4293.75 | -44 | -1.01 | 4334 | 4347.25 | 4293.25 | 326 |
| 1733765400 | 4337.75 | -4 | -0.09 | 4359.5 | 4365 | 4324.5 | 4067 |
| 1733506200 | 4341.75 | 16 | 0.37 | 4342.5 | 4348 | 4326.5 | 421 |
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
