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 |
|---|---|---|---|---|---|---|---|
| 1740677400 | 6555 | 4.5 | 0.07 | 6532 | 6562.5 | 6529 | 1206 |
| 1740591000 | 6550.5 | 52.5 | 0.81 | 6537 | 6554 | 6520.5 | 256 |
| 1740504600 | 6498 | 20.5 | 0.32 | 6540 | 6548 | 6491 | 369 |
| 1740418200 | 6477.5 | -53.5 | -0.82 | 6493 | 6499.5 | 6462.5 | 39440 |
| 1740159000 | 6531 | -12 | -0.18 | 6533 | 6556 | 6514.5 | 72 |
| 1740072600 | 6543 | -19.5 | -0.30 | 6573 | 6574 | 6532 | 7795 |
| 1739986200 | 6562.5 | -35 | -0.53 | 6568 | 6576.5 | 6544.5 | 326 |
| 1739899800 | 6597.5 | -1 | -0.02 | 6607 | 6611.5 | 6587.5 | 514 |
| 1739813400 | 6598.5 | 73.5 | 1.13 | 6598.5 | 6598.5 | 6598.5 | 199 |
| 1739554200 | 6525 | -16 | -0.24 | 6522 | 6528.5 | 6519 | 280 |
| 1739467800 | 6541 | 79 | 1.22 | 6518 | 6565.5 | 6450.5 | 2948 |
| 1739381400 | 6462 | -117.5 | -1.79 | 6474 | 6480 | 6460.5 | 3289 |
| 1739295000 | 6579.5 | -15 | -0.23 | 6590 | 6601 | 6549 | 5380 |
| 1739208600 | 6594.5 | 18.5 | 0.28 | 6581 | 6608.5 | 6581 | 143 |
| 1738949400 | 6576 | -57 | -0.86 | 6586 | 6590.5 | 6574.5 | 920 |
| 1738863000 | 6633 | 99 | 1.52 | 6577 | 6648 | 6574.5 | 3185 |
| 1738776600 | 6534 | 37.5 | 0.58 | 6508 | 6535.5 | 6498 | 2662 |
| 1738690200 | 6496.5 | -9.5 | -0.15 | 6453 | 6576.5 | 6442.5 | 1237 |
| 1738603800 | 6506 | -79 | -1.20 | 6500 | 6529 | 6445 | 299 |
| 1738344600 | 6585 | 8.5 | 0.13 | 6603 | 6676.5 | 6582.5 | 14 |
| 1738258200 | 6576.5 | 59.5 | 0.91 | 6570 | 6660 | 6560.5 | 3310 |
| 1738171800 | 6517 | 23 | 0.35 | 6533 | 6533 | 6516 | 730 |
| 1738085400 | 6494 | 53 | 0.82 | 6494 | 6494 | 6494 | 0 |
| 1737999000 | 6441 | -78 | -1.20 | 6480 | 6480 | 6410 | 1379 |
| 1737739800 | 6519 | 11.5 | 0.18 | 6519 | 6521.5 | 6517.5 | 7009 |
| 1737653400 | 6507.5 | 7 | 0.11 | 6507.5 | 6507.5 | 6507.5 | 176 |
| 1737567000 | 6500.5 | 22.5 | 0.35 | 6492 | 6507.5 | 6482.5 | 2646 |
| 1737480600 | 6478 | 20 | 0.31 | 6477 | 6483.5 | 6464 | 6345 |
| 1737394200 | 6458 | 1.5 | 0.02 | 6480 | 6486 | 6430.5 | 2853 |
| 1737135000 | 6456.5 | 47 | 0.73 | 6456.5 | 6456.5 | 6456.5 | 0 |
| 1737048600 | 6409.5 | 1.5 | 0.02 | 6409.5 | 6409.5 | 6409.5 | 409 |
| 1736962200 | 6408 | 59.5 | 0.94 | 6401 | 6418.5 | 6394.5 | 32 |
| 1736875800 | 6348.5 | -5.5 | -0.09 | 6348.5 | 6348.5 | 6348.5 | 6 |
| 1736789400 | 6354 | -1.5 | -0.02 | 6334 | 6369 | 6326 | 3236 |
| 1736530200 | 6355.5 | -54.5 | -0.85 | 6351 | 6458 | 6330.5 | 2580 |
| 1736443800 | 6410 | -30.5 | -0.47 | 6410 | 6410 | 6410 | 188 |
| 1736357400 | 6440.5 | 12.5 | 0.19 | 6396 | 6510 | 6392.5 | 4472 |
| 1736271000 | 6428 | 2 | 0.03 | 6420 | 6440.5 | 6402.5 | 51 |
| 1736184600 | 6426 | 9 | 0.14 | 6407 | 6433 | 6401.5 | 2747 |
| 1735925400 | 6417 | -46 | -0.71 | 6373 | 6425 | 6370.5 | 243 |
| 1735839000 | 6463 | 101.5 | 1.60 | 6395 | 6475 | 6384.5 | 3276 |
| 1735666200 | 6361.5 | 0 | 0.00 | 6361.5 | 6361.5 | 6361.5 | 0 |
| 1735579800 | 6361.5 | -43.5 | -0.68 | 6376 | 6376 | 6320 | 197 |
| 1735320600 | 6405 | 141 | 2.25 | 6442 | 6442 | 6379.5 | 7105 |
| 1735061400 | 6264 | 0 | 0.00 | 6264 | 6264 | 6264 | 0 |
| 1734975000 | 6264 | -17.5 | -0.28 | 6264 | 6264 | 6264 | 145 |
| 1734715800 | 6281.5 | 2 | 0.03 | 6237 | 6291.5 | 6188.5 | 1274 |
| 1734629400 | 6279.5 | -68.5 | -1.08 | 6285 | 6313.5 | 6237 | 6424 |
| 1734543000 | 6348 | -1 | -0.02 | 6348 | 6348 | 6348 | 8 |
| 1734456600 | 6349 | -21 | -0.33 | 6339 | 6364 | 6318 | 332 |
| 1734370200 | 6370 | -62 | -0.96 | 6388 | 6402.5 | 6366 | 589 |
| 1734111000 | 6432 | -66.5 | -1.02 | 6450 | 6451 | 6427 | 30 |
| 1734024600 | 6498.5 | -9.5 | -0.15 | 6481 | 6581.5 | 6468 | 2452 |
| 1733938200 | 6508 | 75 | 1.17 | 6456 | 6584 | 6442 | 4726 |
| 1733851800 | 6433 | -25.5 | -0.39 | 6440 | 6451 | 6426 | 2496 |
| 1733765400 | 6458.5 | -52.5 | -0.81 | 6458.5 | 6458.5 | 6458.5 | 100 |
| 1733506200 | 6511 | -14.5 | -0.22 | 6504 | 6521.5 | 6504 | 2428 |
| 1733419800 | 6525.5 | -28.5 | -0.43 | 6525.5 | 6525.5 | 6525.5 | 7 |
| 1733333400 | 6554 | -33 | -0.50 | 6555 | 6587 | 6542 | 241 |
| 1733247000 | 6587 | 72.5 | 1.11 | 6571 | 6606 | 6571 | 5384 |
| 1733160600 | 6514.5 | 132.5 | 2.08 | 6453 | 6519 | 6451 | 378 |
| 1732901400 | 6382 | 44 | 0.69 | 6381 | 6385.5 | 6374.5 | 1109 |
| 1732815000 | 6338 | 65.5 | 1.04 | 6338 | 6338 | 6338 | 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
