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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732226400 | 4115.7535 | -38.78 | -0.93 | 4129.5457 | 4155.05 | 4115.7535 | 0 |
| 1732140000 | 4154.5299 | 25.24 | 0.61 | 4143.078 | 4154.5299 | 4127.2054 | 0 |
| 1732053600 | 4129.2857 | -0.78 | -0.02 | 4141.5177 | 4155.8301 | 4128.7656 | 0 |
| 1731967200 | 4130.0658 | -25.5 | -0.61 | 4142.8179 | 4155.5701 | 4130.0658 | 0 |
| 1731708000 | 4155.5701 | 0.52 | 0.01 | 4142.2978 | 4155.5701 | 4140.7376 | 0 |
| 1731621600 | 4155.05 | 6.24 | 0.15 | 4126.9453 | 4155.31 | 4126.9453 | 0 |
| 1731535200 | 4148.8089 | 11.97 | 0.29 | 4149.5891 | 4149.5891 | 4123.3047 | 0 |
| 1731448800 | 4136.837 | -10.93 | -0.26 | 4148.2888 | 4149.5891 | 4135.2767 | 0 |
| 1731362400 | 4147.7688 | -15.87 | -0.38 | 4150.8893 | 4163.6414 | 4134.7566 | 0 |
| 1731103200 | 4163.6414 | 0 | 0.00 | 4162.0811 | 4163.6414 | 4149.329 | 0 |
| 1731016800 | 4163.6414 | 13.01 | 0.31 | 4150.6292 | 4163.6414 | 4150.6292 | 0 |
| 1730930400 | 4150.6292 | -11.19 | -0.27 | 4149.069 | 4150.8893 | 4135.5367 | 0 |
| 1730844000 | 4161.8211 | 14.57 | 0.35 | 4160.0008 | 4161.8211 | 4148.8089 | 0 |
| 1730757600 | 4147.2487 | -13.01 | -0.31 | 4160.2609 | 4160.2609 | 4147.2487 | 0 |
| 1730494800 | 4160.2609 | -1.82 | -0.04 | 4161.8211 | 4161.8211 | 4160.2609 | 0 |
| 1730408400 | 4162.0811 | 0.26 | 0.01 | 4149.069 | 4174.8333 | 4136.3169 | 0 |
| 1730322000 | 4161.8211 | -1.56 | -0.04 | 4163.3814 | 4188.8855 | 4161.8211 | 0 |
| 1730235600 | 4163.3814 | -38.52 | -0.92 | 4150.6292 | 4201.6377 | 4150.6292 | 0 |
| 1730149200 | 4201.8978 | 0 | 0.00 | 4201.8978 | 4215.17 | 4199.2973 | 0 |
| 1729890000 | 4201.8978 | -13.79 | -0.33 | 4202.9379 | 4215.6901 | 4201.8978 | 0 |
| 1729803600 | 4215.6901 | -12.49 | -0.30 | 4215.43 | 4215.6901 | 4202.6779 | 0 |
| 1729717200 | 4228.1821 | 51.79 | 1.24 | 4189.1456 | 4252.9062 | 4189.1456 | 0 |
| 1729630800 | 4176.3935 | 24.2 | 0.58 | 4164.1615 | 4176.3935 | 4162.8612 | 0 |
| 1729544400 | 4152.1895 | -25.5 | -0.61 | 4152.1895 | 4178.4739 | 4152.1895 | 0 |
| 1729285200 | 4177.6937 | 11.71 | 0.28 | 4152.1895 | 4177.6937 | 4152.1895 | 0 |
| 1729198800 | 4165.9817 | -0.78 | -0.02 | 4192.006 | 4192.006 | 4140.7376 | 0 |
| 1729112400 | 4166.7619 | -13.27 | -0.32 | 4179.7741 | 4179.7741 | 4153.2297 | 0 |
| 1729026000 | 4180.0341 | -0.26 | -0.01 | 4180.2942 | 4180.2942 | 4167.022 | 0 |
| 1728939600 | 4180.2942 | 13.53 | 0.32 | 4179.514 | 4180.2942 | 4166.7619 | 0 |
| 1728680400 | 4166.7619 | 26.02 | 0.63 | 4153.4897 | 4166.7619 | 4152.1895 | 0 |
| 1728594000 | 4140.7376 | -64.54 | -1.53 | 4204.4982 | 4204.4982 | 4140.7376 | 0 |
| 1728507600 | 4205.2783 | 51.01 | 1.23 | 4141.5177 | 4218.0304 | 4141.5177 | 0 |
| 1728421200 | 4154.2698 | 50.49 | 1.23 | 4091.0293 | 4205.2783 | 4089.7291 | 0 |
| 1728334800 | 4103.7815 | 13.01 | 0.32 | 4103.5214 | 4103.7815 | 4078.2772 | 0 |
| 1728075600 | 4090.7693 | 0 | 0.00 | 4091.0293 | 4116.5336 | 4090.7693 | 0 |
| 1727989200 | 4090.7693 | -38.26 | -0.93 | 4129.0257 | 4129.2857 | 4090.7693 | 0 |
| 1727902800 | 4129.0257 | 0 | 0.00 | 4129.0257 | 4129.0257 | 4116.2735 | 0 |
| 1727816400 | 4129.0257 | -10.67 | -0.26 | 4142.2978 | 4142.2978 | 4100.1409 | 0 |
| 1727730000 | 4139.6974 | -0.52 | -0.01 | 4139.6974 | 4139.6974 | 4126.9453 | 0 |
| 1727470800 | 4140.2175 | -0.26 | -0.01 | 4126.6853 | 4140.2175 | 4124.865 | 0 |
| 1727384400 | 4140.4776 | -1.56 | -0.04 | 4141.5177 | 4141.5177 | 4114.9733 | 0 |
| 1727298000 | 4142.0378 | -1.3 | -0.03 | 4143.338 | 4144.1182 | 4104.0415 | 0 |
| 1727211600 | 4143.338 | -14.83 | -0.36 | 4145.4183 | 4145.4183 | 4128.7656 | 0 |
| 1727125200 | 4158.1705 | 5.98 | 0.14 | 4127.4654 | 4158.4305 | 4119.134 | 0 |
| 1726866000 | 4152.1895 | 1.56 | 0.04 | 4138.9173 | 4152.1895 | 4138.9173 | 0 |
| 1726779600 | 4150.6292 | 1.04 | 0.03 | 4150.6292 | 4152.1895 | 4122.2645 | 0 |
| 1726693200 | 4149.5891 | 15.61 | 0.38 | 4133.9765 | 4149.5891 | 4122.7846 | 0 |
| 1726606800 | 4133.9765 | -37.22 | -0.89 | 4158.4406 | 4172.2328 | 4120.1842 | 0 |
| 1726520400 | 4171.1926 | 27.06 | 0.65 | 4144.1282 | 4183.9448 | 4144.1282 | 0 |
| 1726261200 | 4144.1282 | -38.52 | -0.92 | 4182.5146 | 4182.5146 | 4143.738 | 0 |
| 1726174800 | 4182.6446 | 10.67 | 0.26 | 4171.9727 | 4196.6969 | 4171.1926 | 0 |
| 1726088400 | 4171.9727 | 26.28 | 0.63 | 4145.6884 | 4171.9727 | 4145.6884 | 0 |
| 1726002000 | 4145.6884 | 38 | 0.93 | 4133.1964 | 4146.4686 | 4120.4442 | 0 |
| 1725915600 | 4107.6921 | 14.31 | 0.35 | 4080.8877 | 4121.4844 | 4080.8877 | 0 |
| 1725656400 | 4093.3797 | 1.04 | 0.03 | 4092.3396 | 4093.3797 | 4092.0795 | 0 |
| 1725570000 | 4092.3396 | 1.95 | 0.05 | 4092.0795 | 4092.3396 | 4079.3274 | 0 |
| 1725483600 | 4090.3893 | 14.18 | 0.35 | 4063.4548 | 4090.3893 | 4063.4548 | 0 |
| 1725397200 | 4076.2069 | -2.99 | -0.07 | 4063.0647 | 4076.2069 | 4063.0647 | 0 |
| 1725051600 | 4079.1974 | 13.27 | 0.33 | 4065.015 | 4079.1974 | 4052.2629 | 0 |
| 1724965200 | 4065.9252 | -13.4 | -0.33 | 4079.3274 | 4079.3274 | 4065.4051 | 0 |
| 1724878800 | 4079.3274 | 13.4 | 0.33 | 4065.9252 | 4079.3274 | 4065.9252 | 0 |
| 1724792400 | 4065.9252 | 11.45 | 0.28 | 4066.7053 | 4066.7053 | 4053.1731 | 0 |
| 1724706000 | 4054.4733 | 0.26 | 0.01 | 4067.3554 | 4067.3554 | 4054.2132 | 0 |
| 1724446800 | 4054.2132 | 0.65 | 0.02 | 4066.3153 | 4066.9654 | 4053.5631 | 0 |
| 1724360400 | 4053.5631 | -0.91 | -0.02 | 4053.8232 | 4066.3153 | 4028.3189 | 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
