Premium
Xjpx Nkkei400 � (XDNG)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 2543 | -63 | -2.42 | 2543 | 2543 | 2543 | 615 |
| 1727368200 | 2606 | 63.5 | 2.50 | 2603 | 2613.5 | 2597 | 3140 |
| 1727281800 | 2542.5 | 10.5 | 0.41 | 2542.5 | 2542.5 | 2542.5 | 189 |
| 1727195400 | 2532 | -26.5 | -1.04 | 2525 | 2532.5 | 2518 | 28566 |
| 1727109000 | 2558.5 | 14.5 | 0.57 | 2543 | 2566.5 | 2538.5 | 5176 |
| 1726849800 | 2544 | 26.5 | 1.05 | 2544 | 2544 | 2544 | 566 |
| 1726763400 | 2517.5 | 83.25 | 3.42 | 2517.5 | 2517.5 | 2517.5 | 9023 |
| 1726677000 | 2434.25 | -19.25 | -0.78 | 2434.25 | 2434.25 | 2434.25 | 109 |
| 1726590600 | 2453.5 | 8 | 0.33 | 2453.5 | 2453.5 | 2453.5 | 39 |
| 1726504200 | 2445.5 | 9.75 | 0.40 | 2445.5 | 2445.5 | 2445.5 | 1912 |
| 1726245000 | 2435.75 | -20.25 | -0.82 | 2435.75 | 2435.75 | 2435.75 | 147 |
| 1726158600 | 2456 | 63.25 | 2.64 | 2456 | 2456 | 2456 | 182 |
| 1726072200 | 2392.75 | -32.75 | -1.35 | 2421 | 2435.75 | 2380 | 4806 |
| 1725985800 | 2425.5 | -29.25 | -1.19 | 2442.5 | 2442.5 | 2419.25 | 1650 |
| 1725899400 | 2454.75 | 63.25 | 2.64 | 2464.5 | 2469 | 2444.5 | 16856 |
| 1725640200 | 2391.5 | -104.75 | -4.20 | 2448 | 2473.5 | 2383.5 | 12043 |
| 1725553800 | 2496.25 | -9.25 | -0.37 | 2496.25 | 2496.25 | 2496.25 | 2169 |
| 1725467400 | 2505.5 | -65.5 | -2.55 | 2505.5 | 2505.5 | 2505.5 | 147 |
| 1725381000 | 2571 | -32 | -1.23 | 2574 | 2574 | 2571 | 817 |
| 1725294600 | 2603 | 12 | 0.46 | 2603 | 2603 | 2603 | 1619 |
| 1725035400 | 2591 | 11.5 | 0.45 | 2595 | 2604.5 | 2589 | 4413 |
| 1724949000 | 2579.5 | 18.5 | 0.72 | 2579.5 | 2579.5 | 2579.5 | 13445 |
| 1724862600 | 2561 | 7 | 0.27 | 2570 | 2570 | 2560 | 3061 |
| 1724776200 | 2554 | -10.5 | -0.41 | 2554 | 2554 | 2554 | 1701 |
| 1724430600 | 2564.5 | 8 | 0.31 | 2564.5 | 2564.5 | 2564.5 | 2729 |
| 1724344200 | 2556.5 | 17.5 | 0.69 | 2556.5 | 2556.5 | 2556.5 | 16 |
| 1724257800 | 2539 | -2.5 | -0.10 | 2551 | 2566.5 | 2532 | 7200 |
| 1724171400 | 2541.5 | -13.5 | -0.53 | 2566 | 2566 | 2536.5 | 3465 |
| 1724085000 | 2555 | 8.5 | 0.33 | 2528 | 2559.5 | 2524 | 6050 |
| 1723825800 | 2546.5 | -1.5 | -0.06 | 2574 | 2582.5 | 2525 | 9574 |
| 1723739400 | 2548 | 91.5 | 3.72 | 2495.5 | 2553 | 2487.75 | 39321 |
| 1723653000 | 2456.5 | -1.5 | -0.06 | 2456.5 | 2456.5 | 2456.5 | 3977 |
| 1723566600 | 2458 | 55 | 2.29 | 2450 | 2459.75 | 2424.25 | 11271 |
| 1723480200 | 2403 | 48.75 | 2.07 | 2409.5 | 2421.25 | 2395.5 | 11206 |
| 1723221000 | 2354.25 | -40.75 | -1.70 | 2354.25 | 2354.25 | 2354.25 | 1348 |
| 1723134600 | 2395 | 7 | 0.29 | 2345.5 | 2395 | 2334.75 | 6455 |
| 1723048200 | 2388 | 158.75 | 7.12 | 2370 | 2409.5 | 2358.5 | 73476 |
| 1722961800 | 2229.25 | -1 | -0.04 | 2236.5 | 2255.75 | 2191.75 | 6413 |
| 1722875400 | 2230.25 | -108.5 | -4.64 | 2181 | 2232.5 | 2081.25 | 21529 |
| 1722616200 | 2338.75 | -219.25 | -8.57 | 2428 | 2439.75 | 2335.5 | 21448 |
| 1722529800 | 2558 | -109 | -4.09 | 2588 | 2590.5 | 2555.5 | 977 |
| 1722443400 | 2667 | 13.5 | 0.51 | 2647 | 2679 | 2647 | 852 |
| 1722357000 | 2653.5 | 8 | 0.30 | 2667 | 2673 | 2650.5 | 3096 |
| 1722270600 | 2645.5 | 15 | 0.57 | 2657 | 2658.5 | 2640 | 12209 |
| 1722011400 | 2630.5 | 14.5 | 0.55 | 2628 | 2644 | 2617 | 3056 |
| 1721925000 | 2616 | -47 | -1.76 | 2602 | 2616 | 2579.5 | 3914 |
| 1721838600 | 2663 | -78 | -2.85 | 2689 | 2689.5 | 2663 | 984 |
| 1721752200 | 2741 | -13 | -0.47 | 2741 | 2750 | 2736 | 667 |
| 1721665800 | 2754 | -2 | -0.07 | 2754 | 2754 | 2754 | 2034 |
| 1721406600 | 2756 | -16.5 | -0.60 | 2762 | 2762 | 2755.5 | 394 |
| 1721320200 | 2772.5 | -28 | -1.00 | 2788 | 2794.5 | 2771 | 927 |
| 1721233800 | 2800.5 | -37 | -1.30 | 2794 | 2801.5 | 2794 | 1193 |
| 1721147400 | 2837.5 | 18.5 | 0.66 | 2823 | 2838.5 | 2819.5 | 841 |
| 1721061000 | 2819 | -3 | -0.11 | 2819 | 2819 | 2819 | 2078 |
| 1720801800 | 2822 | -3.5 | -0.12 | 2821 | 2836 | 2801.5 | 346 |
| 1720715400 | 2825.5 | -47 | -1.64 | 2875 | 2875 | 2823.5 | 121 |
| 1720629000 | 2872.5 | 56.5 | 2.01 | 2845 | 2873 | 2841 | 1977 |
| 1720542600 | 2816 | 18.5 | 0.66 | 2819 | 2821 | 2813.5 | 990 |
| 1720456200 | 2797.5 | -1 | -0.04 | 2797.5 | 2797.5 | 2797.5 | 2111 |
| 1720197000 | 2798.5 | -13.5 | -0.48 | 2805 | 2810.5 | 2796.5 | 430 |
| 1720110600 | 2812 | 24 | 0.86 | 2816 | 2816 | 2809.5 | 383 |
| 1720024200 | 2788 | 22.5 | 0.81 | 2788 | 2788 | 2788 | 91 |
| 1719937800 | 2765.5 | 34 | 1.24 | 2760 | 2765.5 | 2747 | 16493 |
| 1719851400 | 2731.5 | -12 | -0.44 | 2741 | 2745 | 2730 | 1443 |
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
