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 | 62215 | 138 | 0.22 | 62000 | 62291 | 61732 | 25 |
| 1732555800 | 62077 | 370 | 0.60 | 62091 | 62289 | 61949 | 409 |
| 1732296600 | 61707 | 824 | 1.35 | 61013 | 61836 | 60818 | 702 |
| 1732210200 | 60883 | 1 | 2.44 | 60034 | 60918 | 59998.5 | 298 |
| 1732123800 | 59430 | -260 | -0.44 | 59718 | 59934.5 | 59258.5 | 2474 |
| 1732037400 | 59690 | -246.5 | -0.41 | 59782 | 59782 | 59160 | 183 |
| 1731951000 | 59936.5 | -99.5 | -0.17 | 59936.5 | 59936.5 | 59936.5 | 26 |
| 1731691800 | 60036 | -368 | -0.61 | 60036 | 60036 | 60036 | 150 |
| 1731605400 | 60404 | -694 | -1.14 | 60807 | 61007.5 | 60380 | 308 |
| 1731519000 | 61098 | 432 | 0.71 | 60963 | 61193.5 | 60920.5 | 260 |
| 1731432600 | 60666 | 59 | 0.10 | 60974 | 61264.5 | 60593 | 357 |
| 1731346200 | 60607 | 805.5 | 1.35 | 60694 | 60768.5 | 60567.5 | 88 |
| 1731087000 | 59801.5 | 794 | 1.35 | 59801.5 | 59801.5 | 59801.5 | 13 |
| 1731000600 | 59007.5 | -383 | -0.64 | 59057 | 59096 | 58971 | 188 |
| 1730914200 | 59390.5 | 2 | 4.75 | 58864 | 59707.5 | 58545 | 174 |
| 1730827800 | 56696 | 334.5 | 0.59 | 56257 | 56845.5 | 56220.5 | 411 |
| 1730741400 | 56361.5 | -126.5 | -0.22 | 56361.5 | 56361.5 | 56361.5 | 50 |
| 1730482200 | 56488 | -221.5 | -0.39 | 56428 | 56736 | 56119 | 139 |
| 1730395800 | 56709.5 | -94.5 | -0.17 | 56709.5 | 56709.5 | 56709.5 | 9 |
| 1730309400 | 56804 | -79.5 | -0.14 | 56668 | 57023 | 56191 | 1462 |
| 1730223000 | 56883.5 | -160 | -0.28 | 56883.5 | 56883.5 | 56883.5 | 40 |
| 1730136600 | 57043.5 | 81.5 | 0.14 | 57043.5 | 57043.5 | 57043.5 | 34 |
| 1729873800 | 56962 | -86 | -0.15 | 56962 | 56962 | 56962 | 0 |
| 1729787400 | 57048 | -408 | -0.71 | 57403 | 57491.5 | 56759 | 336 |
| 1729701000 | 57456 | -56 | -0.10 | 57456 | 57456 | 57456 | 18 |
| 1729614600 | 57512 | -464.5 | -0.80 | 57512 | 57512 | 57512 | 8 |
| 1729528200 | 57976.5 | -57.5 | -0.10 | 57976.5 | 57976.5 | 57976.5 | 28 |
| 1729269000 | 58034 | -29 | -0.05 | 57974 | 58115.5 | 57666 | 449 |
| 1729182600 | 58063 | -114 | -0.20 | 58280 | 58511 | 58049 | 73 |
| 1729096200 | 58177 | 404 | 0.70 | 57900 | 58239.5 | 57770.5 | 413 |
| 1729009800 | 57773 | -95 | -0.16 | 58086 | 58150 | 57654.5 | 178 |
| 1728923400 | 57868 | 411.5 | 0.72 | 57692 | 57929 | 57542.5 | 40 |
| 1728664200 | 57456.5 | 643 | 1.13 | 57456.5 | 57456.5 | 57456.5 | 82 |
| 1728577800 | 56813.5 | 125 | 0.22 | 56813.5 | 56813.5 | 56813.5 | 29 |
| 1728491400 | 56688.5 | 450.5 | 0.80 | 56688.5 | 56688.5 | 56688.5 | 9 |
| 1728405000 | 56238 | -184 | -0.33 | 56230 | 56326.5 | 56117.5 | 39 |
| 1728318600 | 56422 | 554 | 0.99 | 56422 | 56422 | 56422 | 8 |
| 1728059400 | 55868 | -2.5 | -0.00 | 55868 | 55868 | 55868 | 29 |
| 1727973000 | 55870.5 | 214 | 0.38 | 55870.5 | 55870.5 | 55870.5 | 0 |
| 1727886600 | 55656.5 | 114.5 | 0.21 | 55656.5 | 55656.5 | 55656.5 | 68 |
| 1727800200 | 55542 | 777.5 | 1.42 | 55542 | 55542 | 55542 | 20 |
| 1727713800 | 54764.5 | -337.5 | -0.61 | 54764.5 | 54764.5 | 54764.5 | 8 |
| 1727454600 | 55102 | 400 | 0.73 | 55102 | 55102 | 55102 | 0 |
| 1727368200 | 54702 | -102.5 | -0.19 | 54900 | 55289 | 54695.5 | 28 |
| 1727281800 | 54804.5 | 160.5 | 0.29 | 54792 | 54828.5 | 54748 | 41 |
| 1727195400 | 54644 | 296.5 | 0.55 | 54644 | 54644 | 54644 | 0 |
| 1727109000 | 54347.5 | 14 | 0.03 | 54347.5 | 54347.5 | 54347.5 | 16 |
| 1726849800 | 54333.5 | -280.5 | -0.51 | 54333.5 | 54333.5 | 54333.5 | 10 |
| 1726763400 | 54614 | 361.5 | 0.67 | 54683 | 54932 | 54547 | 39 |
| 1726677000 | 54252.5 | -254.5 | -0.47 | 54252.5 | 54252.5 | 54252.5 | 3 |
| 1726590600 | 54507 | 881.5 | 1.64 | 54507 | 54507 | 54507 | 18 |
| 1726504200 | 53625.5 | -214 | -0.40 | 53793 | 54201.5 | 53609.5 | 10 |
| 1726245000 | 53839.5 | 519 | 0.97 | 53839.5 | 53839.5 | 53839.5 | 22 |
| 1726158600 | 53320.5 | 846 | 1.61 | 53320.5 | 53320.5 | 53320.5 | 0 |
| 1726072200 | 52474.5 | -632.5 | -1.19 | 52870 | 55078 | 52176 | 101 |
| 1725985800 | 53107 | 123 | 0.23 | 53107 | 53107 | 53107 | 0 |
| 1725899400 | 52984 | 998.5 | 1.92 | 52984 | 52984 | 52984 | 14 |
| 1725640200 | 51985.5 | -278.5 | -0.53 | 52305 | 52864.5 | 51962 | 143 |
| 1725553800 | 52264 | -847.5 | -1.60 | 52264 | 52264 | 52264 | 0 |
| 1725467400 | 53111.5 | -540.5 | -1.01 | 53111.5 | 53111.5 | 53111.5 | 0 |
| 1725381000 | 53652 | -561 | -1.03 | 54301 | 54363.5 | 53350.5 | 33 |
| 1725294600 | 54213 | 408 | 0.76 | 54213 | 54213 | 54213 | 18 |
| 1725035400 | 53805 | -17 | -0.03 | 53805 | 53805 | 53805 | 0 |
| 1724949000 | 53822 | 585 | 1.10 | 53822 | 53822 | 53822 | 52 |
| 1724862600 | 53237 | 376 | 0.71 | 53237 | 53237 | 53237 | 5 |
| 1724776200 | 52861 | -279.5 | -0.53 | 52861 | 52861 | 52861 | 0 |
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
