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 | 3.62 | 5.51577022703 | 65.63 | 69.26 | 64.98 | 2117205 | 66.58860918 | CS |
| 4 | -30.47 | -30.5555555556 | 99.72 | 101.11 | 64.98 | 2458525 | 73.16571953 | CS |
| 12 | -47.02 | -40.4403543476 | 116.27 | 116.77 | 64.98 | 1692302 | 88.57244295 | CS |
| 26 | -29.75 | -30.0505050505 | 99 | 130.99 | 64.98 | 1530707 | 100.10034974 | CS |
| 52 | -24.43 | -26.0781383433 | 93.68 | 130.99 | 64.98 | 1416867 | 103.33828027 | CS |
| 156 | -86.73 | -55.6032824721 | 155.98 | 163.95 | 64.98 | 1348163 | 105.19246465 | CS |
| 260 | -32.09 | -31.6656798895 | 101.34 | 201.68 | 64.98 | 1345425 | 117.95625059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 69.25 | 1.38 | 2.03 | 68 | 69.46 | 67.94 | 1885883 |
| 1732232100 | 67.87 | 2.21 | 3.37 | 66.05 | 67.93 | 65.28 | 3630532 |
| 1732145700 | 65.66 | -0.62 | -0.94 | 65.75 | 67.295 | 64.98 | 2100362 |
| 1732059300 | 66.28 | -0.04 | -0.06 | 65.72 | 66.599999 | 65.72 | 1343036 |
| 1731972900 | 66.319999 | 0.71 | 1.08 | 65.86 | 66.92 | 65.62 | 1619332 |
| 1731713700 | 65.61 | -0.69 | -1.04 | 65.629999 | 66.58 | 65.5001 | 1892762 |
| 1731627300 | 66.3 | 0.7 | 1.07 | 66.099999 | 66.79 | 65.66 | 1769741 |
| 1731540900 | 65.599999 | -1.67 | -2.48 | 66.455 | 67.019999 | 65.349999 | 1974653 |
| 1731454500 | 67.27 | -1.47 | -2.14 | 67.85 | 68.85 | 67.16 | 1728462 |
| 1731368100 | 68.74 | -1.61 | -2.29 | 70.2 | 70.2 | 67.94 | 2532456 |
| 1731108900 | 70.35 | -1.71 | -2.37 | 71.75 | 71.97 | 70.19 | 1548034 |
| 1731022500 | 72.06 | -0.8 | -1.10 | 73.05 | 73.5 | 71.8 | 2190349 |
| 1730936100 | 72.86 | 1.06 | 1.48 | 72.38 | 73.79 | 72.1215 | 1644797 |
| 1730849700 | 71.8 | 0.43 | 0.60 | 70.93 | 72.41 | 70.895 | 1208997 |
| 1730763300 | 71.37 | -0.49 | -0.68 | 71.48 | 72.6 | 71 | 1688340 |
| 1730500500 | 71.86 | 0.6 | 0.84 | 71.25 | 73.08 | 71.25 | 2130980 |
| 1730414100 | 71.26 | -1.78 | -2.44 | 73.2 | 74.45 | 70.385 | 4431345 |
| 1730327700 | 73.04 | -27.44 | -27.31 | 78 | 78.01 | 71.31 | 10433044 |
| 1730241300 | 100.48 | 0.22 | 0.22 | 99.79 | 100.92 | 99.135 | 2672153 |
| 1730154900 | 100.26 | 1.25 | 1.26 | 99.15 | 101.11 | 98.8 | 1305956 |
| 1729895700 | 99.01 | -0.52 | -0.52 | 99.72 | 100.7 | 98.88 | 1325159 |
| 1729809300 | 99.53 | -0.71 | -0.71 | 100.96 | 101.265 | 98.91 | 1013421 |
| 1729722900 | 100.24 | -0.56 | -0.56 | 100.82 | 101.76 | 98.45 | 1321497 |
| 1729636500 | 100.8 | -1.4 | -1.37 | 101.21 | 101.48 | 99.7 | 1081514 |
| 1729550100 | 102.2 | -2.3 | -2.20 | 103.49 | 103.75 | 101.34 | 793118 |
| 1729290900 | 104.5 | 0.22 | 0.21 | 105.39 | 105.39 | 103.51 | 751903 |
| 1729204500 | 104.28 | 0.28 | 0.27 | 105.9 | 106.25 | 104.24 | 1191080 |
| 1729118100 | 104 | 0.42 | 0.41 | 105.83 | 105.95 | 103.606 | 823651 |
| 1729031700 | 103.58 | -1 | -0.96 | 105 | 107.33 | 102.95 | 2260140 |
| 1728945300 | 104.58 | 2.75 | 2.70 | 102.5 | 104.76 | 101.59 | 1230314 |
| 1728686100 | 101.83 | 0.33 | 0.33 | 99.75 | 101.925 | 99.75 | 919130 |
| 1728599700 | 101.5 | -0.66 | -0.65 | 100.39 | 101.68 | 99.26 | 871648 |
| 1728513300 | 102.16 | 1.75 | 1.74 | 100.14 | 102.22 | 100.04 | 791085 |
| 1728426900 | 100.41 | 0.05 | 0.05 | 100.34 | 101.16 | 99.05 | 996123 |
| 1728340500 | 100.36 | -1.64 | -1.61 | 101.1 | 101.45 | 99.48 | 839019 |
| 1728081300 | 102 | 0.32 | 0.31 | 103.37 | 103.84 | 101.04 | 978072 |
| 1727994900 | 101.68 | -0.47 | -0.46 | 101.8 | 102.59 | 100.19 | 1208539 |
| 1727908500 | 102.15 | 2.37 | 2.38 | 100.83 | 103.07 | 100.31 | 958777 |
| 1727822100 | 99.78 | -3.52 | -3.41 | 101.55 | 102.45 | 99.26 | 1911609 |
| 1727735700 | 103.3 | -0.3 | -0.29 | 102.53 | 103.995 | 101.67 | 1229910 |
| 1727476500 | 103.6 | -1.36 | -1.30 | 105.53 | 105.54 | 103.06 | 1114363 |
| 1727390100 | 104.96 | 2.47 | 2.41 | 106.27 | 106.27 | 101.5 | 2480319 |
| 1727303700 | 102.49 | -0.48 | -0.47 | 102.38 | 103.015 | 101.11 | 1047614 |
| 1727217300 | 102.97 | 0.79 | 0.77 | 103.71 | 105 | 102.705 | 1138831 |
| 1727130900 | 102.18 | -0.08 | -0.08 | 102.97 | 102.97 | 101.16 | 786738 |
| 1726871700 | 102.26 | -0.91 | -0.88 | 101.91 | 102.81 | 100.54 | 2669802 |
| 1726785300 | 103.17 | 3.37 | 3.38 | 102.69 | 104.35 | 101.55 | 1567585 |
| 1726698900 | 99.8 | -0.2 | -0.20 | 100.5 | 101.74 | 99.4 | 1752624 |
| 1726612500 | 100 | -0.46 | -0.46 | 102.07 | 102.295 | 99.3 | 1507237 |
| 1726526100 | 100.46 | -7.19 | -6.68 | 104.7 | 105 | 98.7201 | 2771755 |
| 1726266900 | 107.65 | 2.04 | 1.93 | 106.59 | 108.441 | 106.15 | 911854 |
| 1726180500 | 105.61 | -1.56 | -1.46 | 106.41 | 106.41 | 104.08 | 833842 |
| 1726094100 | 107.17 | 2.63 | 2.52 | 104.85 | 107.37 | 102.43 | 1518809 |
| 1726007700 | 104.54 | -0.73 | -0.69 | 104.8 | 104.8 | 102.43 | 1051433 |
| 1725921300 | 105.27 | 0.92 | 0.88 | 105.77 | 107.159 | 104.595 | 1158091 |
| 1725662100 | 104.35 | -3.73 | -3.45 | 107.67 | 108.2 | 103.4675 | 1745872 |
| 1725575700 | 108.08 | -0.77 | -0.71 | 107.58 | 109.78 | 106.99 | 921392 |
| 1725489300 | 108.85 | 0.74 | 0.68 | 107.64 | 110.725 | 107.1 | 955621 |
| 1725402900 | 108.11 | -7.78 | -6.71 | 113.75 | 113.88 | 107.32 | 1824357 |
| 1725057300 | 115.89 | 2.02 | 1.77 | 116.27 | 116.77 | 114.03 | 1746615 |
| 1724970900 | 113.87 | 1.61 | 1.43 | 112.64 | 117.9 | 112.64 | 1447333 |
| 1724884500 | 112.26 | -1.41 | -1.24 | 113.33 | 113.92 | 110.721 | 817493 |
| 1724798100 | 113.67 | 1.28 | 1.14 | 112.02 | 114.335 | 111.36 | 881119 |
| 1724711700 | 112.39 | -3.13 | -2.71 | 115.2 | 115.27 | 111.59 | 1012179 |
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
