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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 20.17123 | 0.06 | 0.31 | 20.165457 | 20.197626 | 20.138688 | 0 |
| 1732658400 | 20.109568 | -0.02 | -0.08 | 20.110413 | 20.125639 | 20.069326 | 0 |
| 1732572000 | 20.125225 | 0.16 | 0.81 | 20.072992 | 20.137227 | 20.061118 | 0 |
| 1732312800 | 19.963052 | 0.02 | 0.09 | 20.000617 | 20.001659 | 19.950102 | 0 |
| 1732226400 | 19.945585 | -0.02 | -0.09 | 19.967886 | 20.009208 | 19.933857 | 0 |
| 1732140000 | 19.964547 | -0.02 | -0.08 | 19.940167 | 19.995617 | 19.93307 | 0 |
| 1732053600 | 19.980831 | 0.03 | 0.15 | 20.032163 | 20.05085 | 19.97971 | 0 |
| 1731967200 | 19.951886 | 0.04 | 0.21 | 19.874914 | 19.963498 | 19.874136 | 0 |
| 1731708000 | 19.909675 | 0.02 | 0.12 | 19.933668 | 19.964765 | 19.830538 | 0 |
| 1731621600 | 19.885264 | -0.02 | -0.10 | 19.915265 | 19.972144 | 19.856515 | 0 |
| 1731535200 | 19.904387 | -0 | -0.00 | 19.893087 | 19.999132 | 19.891254 | 0 |
| 1731448800 | 19.904602 | -0.1 | -0.50 | 19.953077 | 19.971957 | 19.884488 | 0 |
| 1731362400 | 20.005588 | -0.05 | -0.23 | 19.970779 | 20.009716 | 19.967368 | 0 |
| 1731103200 | 20.051229 | 0.01 | 0.04 | 20.063159 | 20.107815 | 20.03384 | 0 |
| 1731016800 | 20.042395 | 0.14 | 0.72 | 19.934355 | 20.066383 | 19.92118 | 0 |
| 1730930400 | 19.899677 | -0.17 | -0.86 | 19.89112 | 19.942955 | 19.85613 | 0 |
| 1730844000 | 20.072741 | 0.01 | 0.05 | 20.018245 | 20.074809 | 19.972715 | 0 |
| 1730757600 | 20.063223 | 0.1 | 0.52 | 20.067451 | 20.104286 | 20.024079 | 0 |
| 1730494800 | 19.95949 | -0.17 | -0.82 | 20.017753 | 20.148938 | 19.956175 | 0 |
| 1730408400 | 20.125167 | 0 | 0.02 | 20.123096 | 20.155814 | 20.066413 | 0 |
| 1730322000 | 20.120464 | -0.07 | -0.34 | 20.180667 | 20.253611 | 20.120029 | 0 |
| 1730235600 | 20.189306 | 0.03 | 0.15 | 20.115912 | 20.189963 | 20.089191 | 0 |
| 1730149200 | 20.160009 | -0.05 | -0.22 | 20.195078 | 20.221311 | 20.133988 | 0 |
| 1729890000 | 20.205326 | -0.04 | -0.18 | 20.249768 | 20.284978 | 20.194009 | 0 |
| 1729803600 | 20.240823 | 0.03 | 0.16 | 20.262714 | 20.276895 | 20.215399 | 0 |
| 1729717200 | 20.208355 | -0.05 | -0.24 | 20.213361 | 20.231545 | 20.189998 | 0 |
| 1729630800 | 20.256486 | -0.02 | -0.09 | 20.27762 | 20.305618 | 20.244604 | 0 |
| 1729544400 | 20.274299 | -0.13 | -0.64 | 20.345503 | 20.354412 | 20.273502 | 0 |
| 1729285200 | 20.404068 | 0.03 | 0.17 | 20.381845 | 20.418174 | 20.381758 | 0 |
| 1729198800 | 20.370394 | -0.09 | -0.42 | 20.43518 | 20.43623 | 20.362571 | 0 |
| 1729112400 | 20.455756 | 0.02 | 0.10 | 20.459878 | 20.483609 | 20.441447 | 0 |
| 1729026000 | 20.434732 | 0.08 | 0.41 | 20.390404 | 20.444139 | 20.38915 | 0 |
| 1728939600 | 20.350536 | -0.02 | -0.10 | 20.31522 | 20.350593 | 20.301157 | 0 |
| 1728680400 | 20.370283 | -0.02 | -0.09 | 20.358223 | 20.402308 | 20.337157 | 0 |
| 1728594000 | 20.388404 | 0.02 | 0.11 | 20.339808 | 20.401416 | 20.31668 | 0 |
| 1728507600 | 20.365573 | -0.08 | -0.38 | 20.414885 | 20.425038 | 20.361022 | 0 |
| 1728421200 | 20.443195 | 0.01 | 0.06 | 20.404179 | 20.443195 | 20.394153 | 0 |
| 1728334800 | 20.430688 | -0.06 | -0.31 | 20.429599 | 20.449387 | 20.408564 | 0 |
| 1728075600 | 20.495155 | -0.19 | -0.90 | 20.649768 | 20.650511 | 20.476666 | 0 |
| 1727989200 | 20.681197 | -0.09 | -0.41 | 20.732271 | 20.742911 | 20.672309 | 0 |
| 1727902800 | 20.767194 | -0.05 | -0.25 | 20.751287 | 20.778134 | 20.723259 | 0 |
| 1727816400 | 20.81904 | 0 | 0.00 | 20.803777 | 20.866141 | 20.794801 | 0 |
| 1727730000 | 20.818708 | -0.05 | -0.24 | 20.812589 | 20.858966 | 20.787406 | 0 |
| 1727470800 | 20.868715 | 0.07 | 0.35 | 20.820122 | 20.879082 | 20.818923 | 0 |
| 1727384400 | 20.796843 | -0.02 | -0.09 | 20.855988 | 20.859297 | 20.772011 | 0 |
| 1727298000 | 20.815986 | -0.07 | -0.33 | 20.837514 | 20.859788 | 20.814167 | 0 |
| 1727211600 | 20.885292 | 0.04 | 0.18 | 20.788343 | 20.888395 | 20.781308 | 0 |
| 1727125200 | 20.848694 | -0 | -0.02 | 20.837 | 20.871132 | 20.78709 | 0 |
| 1726866000 | 20.852257 | -0.02 | -0.10 | 20.869746 | 20.890039 | 20.815156 | 0 |
| 1726779600 | 20.872297 | -0.01 | -0.06 | 20.875461 | 20.875875 | 20.805378 | 0 |
| 1726693200 | 20.8844 | -0.06 | -0.31 | 20.900959 | 20.973716 | 20.861966 | 0 |
| 1726606800 | 20.949379 | -0.04 | -0.17 | 20.988275 | 21.005104 | 20.931814 | 0 |
| 1726520400 | 20.984679 | 0.05 | 0.22 | 20.983354 | 20.989617 | 20.935443 | 0 |
| 1726261200 | 20.937607 | 0.05 | 0.24 | 20.928942 | 20.95639 | 20.915588 | 0 |
| 1726174800 | 20.887453 | -0.03 | -0.15 | 20.926066 | 20.950612 | 20.861511 | 0 |
| 1726088400 | 20.918107 | -0.03 | -0.15 | 20.97086 | 20.981715 | 20.872429 | 0 |
| 1726002000 | 20.948892 | 0.09 | 0.44 | 20.851436 | 20.950177 | 20.851305 | 0 |
| 1725915600 | 20.856264 | 0.02 | 0.11 | 20.813239 | 20.876476 | 20.810746 | 0 |
| 1725656400 | 20.833101 | 0.03 | 0.16 | 20.825904 | 20.910508 | 20.760219 | 0 |
| 1725570000 | 20.800814 | 0.03 | 0.14 | 20.809414 | 20.826743 | 20.749236 | 0 |
| 1725483600 | 20.772093 | 0.11 | 0.54 | 20.669152 | 20.777452 | 20.660206 | 0 |
| 1725397200 | 20.65959 | 0.02 | 0.11 | 20.56146 | 20.674743 | 20.558519 | 0 |
| 1725051600 | 20.637705 | -0.05 | -0.22 | 20.687395 | 20.695038 | 20.613136 | 0 |
| 1724965200 | 20.683895 | -0.03 | -0.13 | 20.710614 | 20.714762 | 20.651256 | 0 |
| 1724878800 | 20.711304 | 0 | 0.01 | 20.71691 | 20.733649 | 20.698481 | 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
