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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 62.7 | 0.12 | 0.19 | 62.24 | 62.725 | 62.025 | 7269 |
| 1732555800 | 62.58 | 0.98 | 1.60 | 62.9 | 62.9 | 61.865 | 1182 |
| 1732296600 | 61.595 | 0.62 | 1.01 | 61.16 | 61.745 | 60.65 | 231 |
| 1732210200 | 60.98 | 0.35 | 0.58 | 60.84 | 61.35 | 60.62 | 12910 |
| 1732123800 | 60.63 | -0.57 | -0.93 | 61.65 | 61.65 | 60.475 | 2149 |
| 1732037400 | 61.2 | -0.25 | -0.40 | 61.09 | 61.41 | 60.405 | 6064 |
| 1731951000 | 61.445 | 0.35 | 0.58 | 61.29 | 61.675 | 61.03 | 3908 |
| 1731691800 | 61.09 | -0.6 | -0.97 | 61.28 | 61.405 | 60.73 | 8879 |
| 1731605400 | 61.69 | -0.34 | -0.55 | 62.06 | 62.315 | 61.69 | 2143 |
| 1731519000 | 62.03 | 0.51 | 0.83 | 61.65 | 62.225 | 61.515 | 820 |
| 1731432600 | 61.52 | -1.01 | -1.61 | 62.58 | 62.58 | 61.52 | 1324 |
| 1731346200 | 62.525 | 0.88 | 1.42 | 61.8 | 62.58 | 61.8 | 3778 |
| 1731087000 | 61.65 | 0.26 | 0.42 | 61.01 | 61.65 | 60.74 | 3176 |
| 1731000600 | 61.39 | 1.53 | 2.55 | 60.47 | 61.42 | 60.375 | 18835 |
| 1730914200 | 59.865 | 0.76 | 1.28 | 60.02 | 60.055 | 59.335 | 1012 |
| 1730827800 | 59.11 | 0.67 | 1.15 | 58.37 | 59.11 | 58.31 | 6026 |
| 1730741400 | 58.44 | -0.2 | -0.33 | 58.25 | 58.675 | 58.12 | 245 |
| 1730482200 | 58.635 | 0.98 | 1.69 | 58.85 | 58.85 | 58.635 | 409 |
| 1730395800 | 57.66 | -1.06 | -1.81 | 57.66 | 57.66 | 57.66 | 6 |
| 1730309400 | 58.72 | 0.28 | 0.48 | 58.66 | 58.82 | 58.325 | 7083 |
| 1730223000 | 58.44 | -0.45 | -0.76 | 58.44 | 58.44 | 58.44 | 2727 |
| 1730136600 | 58.89 | 0.31 | 0.52 | 58.9 | 59.015 | 58.705 | 791 |
| 1729873800 | 58.585 | 0.56 | 0.97 | 58.84 | 58.865 | 58.5 | 160 |
| 1729787400 | 58.025 | 1.06 | 1.85 | 57.75 | 58.06 | 57.49 | 1756 |
| 1729701000 | 56.97 | -0.51 | -0.89 | 57.23 | 57.32 | 56.945 | 117 |
| 1729614600 | 57.48 | -0.07 | -0.12 | 57.73 | 57.73 | 57.245 | 5571 |
| 1729528200 | 57.55 | -0.67 | -1.15 | 58.01 | 58.145 | 57.515 | 87 |
| 1729269000 | 58.22 | 0.37 | 0.64 | 58.1 | 58.25 | 57.955 | 183 |
| 1729182600 | 57.85 | 0.15 | 0.26 | 57.7 | 58.245 | 57.7 | 7624 |
| 1729096200 | 57.7 | -0.07 | -0.12 | 57.87 | 57.975 | 57.7 | 152 |
| 1729009800 | 57.77 | -0.22 | -0.38 | 58.18 | 58.185 | 57.68 | 9892 |
| 1728923400 | 57.99 | -0.09 | -0.15 | 58.07 | 58.095 | 57.805 | 46188 |
| 1728664200 | 58.075 | -0.04 | -0.06 | 57.84 | 58.21 | 57.555 | 2291 |
| 1728577800 | 58.11 | -0.07 | -0.11 | 58.24 | 58.4 | 57.86 | 3940 |
| 1728491400 | 58.175 | 0.47 | 0.82 | 58.03 | 58.21 | 57.765 | 5030 |
| 1728405000 | 57.7 | -0.16 | -0.27 | 57.46 | 57.9 | 57.4 | 9601 |
| 1728318600 | 57.855 | 0 | 0.01 | 57.855 | 57.855 | 57.855 | 0 |
| 1728059400 | 57.85 | 0.16 | 0.27 | 57.74 | 58.455 | 57.74 | 4779 |
| 1727973000 | 57.695 | -0.74 | -1.27 | 57.56 | 57.74 | 57.455 | 2173 |
| 1727886600 | 58.435 | -0.15 | -0.25 | 58.63 | 58.635 | 58.005 | 34825 |
| 1727800200 | 58.58 | -0.43 | -0.73 | 59.03 | 59.23 | 58.175 | 6078 |
| 1727713800 | 59.01 | -0.65 | -1.09 | 59.01 | 59.01 | 59.01 | 0 |
| 1727454600 | 59.66 | 0.24 | 0.40 | 59.7 | 59.87 | 59.6 | 755 |
| 1727368200 | 59.42 | 0.59 | 1.00 | 59.88 | 60.09 | 59.195 | 1132 |
| 1727281800 | 58.83 | -0.1 | -0.17 | 59.09 | 59.145 | 58.815 | 151 |
| 1727195400 | 58.93 | 0.71 | 1.22 | 58.37 | 58.93 | 58.37 | 12309 |
| 1727109000 | 58.22 | 0.64 | 1.11 | 57.83 | 58.29 | 57.82 | 19620 |
| 1726849800 | 57.58 | -0.48 | -0.83 | 58.14 | 58.14 | 57.455 | 622 |
| 1726763400 | 58.06 | 1.15 | 2.02 | 57.63 | 58.215 | 57.59 | 520 |
| 1726677000 | 56.91 | -0.45 | -0.78 | 56.99 | 57.115 | 56.865 | 521 |
| 1726590600 | 57.36 | 0.71 | 1.26 | 56.96 | 57.45 | 56.85 | 10424 |
| 1726504200 | 56.645 | -0.25 | -0.44 | 56.68 | 56.68 | 56.585 | 1867 |
| 1726245000 | 56.895 | 0.76 | 1.34 | 56.68 | 57.01 | 56.525 | 18 |
| 1726158600 | 56.14 | 1.47 | 2.69 | 56.03 | 56.315 | 55.865 | 1 |
| 1726072200 | 54.67 | -0.32 | -0.58 | 55.4 | 55.47 | 54.365 | 13373 |
| 1725985800 | 54.99 | 0.22 | 0.40 | 55.08 | 55.195 | 54.99 | 37359 |
| 1725899400 | 54.77 | 0.31 | 0.57 | 54.92 | 54.995 | 54.635 | 447 |
| 1725640200 | 54.46 | -0.95 | -1.71 | 55.27 | 56.62 | 54.445 | 601 |
| 1725553800 | 55.41 | 0.09 | 0.16 | 55.41 | 55.41 | 55.41 | 142 |
| 1725467400 | 55.32 | -0.3 | -0.54 | 54.75 | 55.52 | 54.75 | 327 |
| 1725381000 | 55.62 | -0.53 | -0.94 | 55.86 | 55.905 | 55.62 | 10598 |
| 1725294600 | 56.15 | 0.42 | 0.75 | 56.15 | 56.15 | 56.15 | 5 |
| 1725035400 | 55.73 | -0.07 | -0.13 | 55.76 | 55.935 | 55.63 | 1887 |
| 1724949000 | 55.8 | 0.42 | 0.77 | 55.57 | 55.885 | 55.46 | 240 |
| 1724862600 | 55.375 | -0.33 | -0.58 | 55.83 | 56 | 55.315 | 20562 |
| 1724776200 | 55.7 | -0.61 | -1.07 | 56 | 56 | 55.56 | 16302 |
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
Premium
