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 | 3068.9484 | 6.34 | 0.21 | 3062.6134 | 3074.342 | 3043.2316 | 0 |
| 1732140000 | 3062.6134 | -1.32 | -0.04 | 3063.9285 | 3063.9285 | 3040.1917 | 0 |
| 1732053600 | 3063.9285 | 12.42 | 0.41 | 3051.5045 | 3064.7404 | 3041.7514 | 0 |
| 1731967200 | 3051.5045 | 12.35 | 0.41 | 3039.1508 | 3058.3512 | 3039.1508 | 0 |
| 1731708000 | 3039.1508 | -41.77 | -1.36 | 3080.9187 | 3080.9187 | 3031.9726 | 0 |
| 1731621600 | 3080.9187 | -11.6 | -0.38 | 3092.5193 | 3095.1696 | 3078.0321 | 0 |
| 1731535200 | 3092.5193 | -2.72 | -0.09 | 3095.2359 | 3102.3172 | 3085.511 | 0 |
| 1731448800 | 3095.2359 | -2.86 | -0.09 | 3098.0931 | 3101.2979 | 3084.6403 | 0 |
| 1731362400 | 3098.0931 | -0.89 | -0.03 | 3098.9805 | 3104.4379 | 3088.5704 | 0 |
| 1731103200 | 3098.9805 | 1.98 | 0.06 | 3097.0036 | 3101.5007 | 3092.6905 | 0 |
| 1731016800 | 3097.0036 | 27.13 | 0.88 | 3069.871 | 3099.4495 | 3069.871 | 0 |
| 1730930400 | 3069.871 | 46.78 | 1.55 | 3023.0882 | 3071.8645 | 3023.0882 | 0 |
| 1730844000 | 3023.0882 | 22.38 | 0.75 | 3000.7082 | 3024.744 | 3000.7082 | 0 |
| 1730757600 | 3000.7082 | -5.69 | -0.19 | 3006.3939 | 3012.6091 | 2995.0682 | 0 |
| 1730494800 | 3006.3939 | 12.56 | 0.42 | 2993.8299 | 3016.7311 | 2993.8299 | 0 |
| 1730408400 | 2993.8299 | -41.65 | -1.37 | 3035.482 | 3035.482 | 2992.9434 | 0 |
| 1730322000 | 3035.482 | -13.51 | -0.44 | 3048.9964 | 3049.7423 | 3034.5293 | 0 |
| 1730235600 | 3048.9964 | 16.98 | 0.56 | 3032.0131 | 3052.9711 | 3027.2588 | 0 |
| 1730149200 | 3032.0131 | 0.12 | 0.00 | 3031.8959 | 3041.8616 | 3031.2908 | 0 |
| 1729890000 | 3031.8959 | 10.51 | 0.35 | 3021.3868 | 3048.313 | 3021.3868 | 0 |
| 1729803600 | 3021.3868 | 14.15 | 0.47 | 3007.2402 | 3023.1819 | 3007.2402 | 0 |
| 1729717200 | 3007.2402 | -26.49 | -0.87 | 3033.7273 | 3033.7273 | 2995.9636 | 0 |
| 1729630800 | 3033.7273 | 2.04 | 0.07 | 3031.6889 | 3038.1239 | 3019.6868 | 0 |
| 1729544400 | 3031.6889 | 3.31 | 0.11 | 3028.3825 | 3033.6538 | 3017.3563 | 0 |
| 1729285200 | 3028.3825 | 11.77 | 0.39 | 3016.6109 | 3030.9061 | 3016.6109 | 0 |
| 1729198800 | 3016.6109 | 1.52 | 0.05 | 3015.0877 | 3032.2225 | 3015.0877 | 0 |
| 1729112400 | 3015.0877 | 1.39 | 0.05 | 3013.6993 | 3017.1302 | 3003.3401 | 0 |
| 1729026000 | 3013.6993 | -23.34 | -0.77 | 3037.0394 | 3040.8488 | 3007.1219 | 0 |
| 1728939600 | 3037.0394 | 14.06 | 0.47 | 3022.9815 | 3041.6586 | 3022.9815 | 0 |
| 1728680400 | 3022.9815 | 3.2 | 0.11 | 3019.7814 | 3025.7933 | 3011.4004 | 0 |
| 1728594000 | 3019.7814 | -2.11 | -0.07 | 3021.8921 | 3025.7111 | 3009.129 | 0 |
| 1728507600 | 3021.8921 | 13.73 | 0.46 | 3008.1598 | 3023.0258 | 3003.1175 | 0 |
| 1728421200 | 3008.1598 | 25.99 | 0.87 | 2982.1686 | 3010.1032 | 2982.1686 | 0 |
| 1728334800 | 2982.1686 | -19.59 | -0.65 | 3001.7579 | 3001.7579 | 2978.8692 | 0 |
| 1728075600 | 3001.7579 | 20.82 | 0.70 | 2980.9395 | 3002.1767 | 2980.9395 | 0 |
| 1727989200 | 2980.9395 | -0.63 | -0.02 | 2981.5724 | 2989.9976 | 2971.9478 | 0 |
| 1727902800 | 2981.5724 | 2.67 | 0.09 | 2978.9042 | 2987.5935 | 2966.9207 | 0 |
| 1727816400 | 2978.9042 | -24.03 | -0.80 | 3002.9364 | 3002.9364 | 2966.0421 | 0 |
| 1727730000 | 3002.9364 | 4.5 | 0.15 | 2998.435 | 3003.8044 | 2985.3252 | 0 |
| 1727470800 | 2998.435 | -8.49 | -0.28 | 3006.9225 | 3010.0038 | 2994.18 | 0 |
| 1727384400 | 3006.9225 | 12.13 | 0.41 | 2994.7909 | 3020.0965 | 2994.318 | 0 |
| 1727298000 | 2994.7909 | 2.49 | 0.08 | 2992.3018 | 3000.5989 | 2990.3137 | 0 |
| 1727211600 | 2992.3018 | 8.06 | 0.27 | 2984.2417 | 2995.3734 | 2974.7714 | 0 |
| 1727125200 | 2984.2417 | 5.34 | 0.18 | 2978.8989 | 2987.4233 | 2978.8989 | 0 |
| 1726866000 | 2978.8989 | -3.52 | -0.12 | 2982.4181 | 2982.9119 | 2964.9889 | 0 |
| 1726779600 | 2982.4181 | 41.93 | 1.43 | 2940.4893 | 2991.598 | 2940.4893 | 0 |
| 1726693200 | 2940.4893 | -6.97 | -0.24 | 2947.4586 | 2965.2253 | 2938.9092 | 0 |
| 1726606800 | 2947.4586 | 1 | 0.03 | 2946.4546 | 2961.0373 | 2939.2215 | 0 |
| 1726520400 | 2946.4546 | -7.43 | -0.25 | 2953.8826 | 2953.8826 | 2935.3335 | 0 |
| 1726261200 | 2953.8826 | 8.3 | 0.28 | 2945.5814 | 2956.8362 | 2942.3514 | 0 |
| 1726174800 | 2945.5814 | 15.82 | 0.54 | 2929.762 | 2948.1552 | 2923.8283 | 0 |
| 1726088400 | 2929.762 | 34.52 | 1.19 | 2895.2417 | 2932.0402 | 2870.2 | 0 |
| 1726002000 | 2895.2417 | 14.43 | 0.50 | 2880.8074 | 2896.3733 | 2873.2238 | 0 |
| 1725915600 | 2880.8074 | 20.39 | 0.71 | 2860.4163 | 2883.3537 | 2860.4163 | 0 |
| 1725656400 | 2860.4163 | -42.26 | -1.46 | 2902.6719 | 2902.6719 | 2858.1217 | 0 |
| 1725570000 | 2902.6719 | 0.99 | 0.03 | 2901.6822 | 2916.9113 | 2892.0405 | 0 |
| 1725483600 | 2901.6822 | -2.93 | -0.10 | 2904.6142 | 2914.047 | 2892.1641 | 0 |
| 1725397200 | 2904.6142 | -51.66 | -1.75 | 2956.2701 | 2956.2701 | 2896.9524 | 0 |
| 1725051600 | 2956.2701 | 21.72 | 0.74 | 2934.5521 | 2956.2701 | 2934.5521 | 0 |
| 1724965200 | 2934.5521 | -1.95 | -0.07 | 2936.4986 | 2959.3855 | 2930.6809 | 0 |
| 1724878800 | 2936.4986 | -19.23 | -0.65 | 2955.73 | 2956.1943 | 2925.4645 | 0 |
| 1724792400 | 2955.73 | 5.85 | 0.20 | 2950.0648 | 2958.6056 | 2937.701 | 0 |
| 1724706000 | 2949.8809 | -17.2 | -0.58 | 2967.0855 | 2967.593 | 2943.224 | 0 |
| 1724446800 | 2967.0855 | 19.84 | 0.67 | 2947.2434 | 2974.7265 | 2947.2434 | 0 |
| 1724360400 | 2947.2434 | -27.85 | -0.94 | 2975.0903 | 2984.6886 | 2944.3745 | 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
