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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 33.549999 | 0.07 | 0.21 | 33.5 | 33.69 | 33.159999 | 59031 |
| 1732053600 | 33.479999 | 0.03 | 0.09 | 33.189999 | 33.72 | 33.189999 | 35909 |
| 1731967200 | 33.45 | 0.46 | 1.39 | 32.979999 | 33.67 | 32.979999 | 98547 |
| 1731708000 | 32.99 | -0.47 | -1.40 | 33.21 | 33.259999 | 32.89 | 99588 |
| 1731621600 | 33.46 | 0.47 | 1.42 | 32.979999 | 33.54 | 32.979999 | 91338 |
| 1731535200 | 32.99 | 0.12 | 0.37 | 32.79 | 33.229999 | 32.67 | 139991 |
| 1731448800 | 32.869999 | -0.03 | -0.09 | 32.88 | 33.09 | 32.759999 | 126652 |
| 1731362400 | 32.9 | -0.43 | -1.29 | 33.04 | 33.1 | 32.5 | 189314 |
| 1731103200 | 33.33 | -0.08 | -0.24 | 33.35 | 33.54 | 33.229999 | 131557 |
| 1731016800 | 33.409999 | 0.72 | 2.20 | 32.909999 | 33.42 | 32.909999 | 218503 |
| 1730930400 | 32.689999 | -0.04 | -0.12 | 32.7 | 33.15 | 32.46 | 246756 |
| 1730844000 | 32.729999 | 0.13 | 0.40 | 32.5 | 32.85 | 32.5 | 95087 |
| 1730757600 | 32.6 | -0.17 | -0.52 | 32.479999 | 32.689999 | 32.259999 | 341049 |
| 1730494800 | 32.77 | -0.38 | -1.15 | 32.47 | 33.06 | 32.35 | 211233 |
| 1730408400 | 33.15 | -0.6 | -1.78 | 33.72 | 33.72 | 33.14 | 146315 |
| 1730322240 | 33.75 | -0.57 | -1.66 | 34.18 | 34.18 | 33.72 | 120458 |
| 1730235600 | 34.32 | 0.03 | 0.09 | 34.17 | 34.4 | 34.15 | 157491 |
| 1730149200 | 34.29 | 0.29 | 0.85 | 34.21 | 34.45 | 34.17 | 135712 |
| 1729890000 | 34 | 0.14 | 0.41 | 33.69 | 34.22 | 33.69 | 99716 |
| 1729803600 | 33.86 | 0.01 | 0.03 | 33.75 | 33.88 | 33.53 | 70460 |
| 1729717200 | 33.85 | -0.82 | -2.37 | 34.35 | 34.51 | 33.46 | 199691 |
| 1729630800 | 34.67 | -0.07 | -0.20 | 34.41 | 34.67 | 34.21 | 195256 |
| 1729544400 | 34.74 | 0.23 | 0.67 | 34.47 | 34.77 | 34.47 | 52773 |
| 1729285200 | 34.51 | 0.4 | 1.17 | 34.61 | 34.62 | 34.4 | 86262 |
| 1729198980 | 34.11 | 0.06 | 0.18 | 34.33 | 34.33 | 33.89 | 99809 |
| 1729112400 | 34.05 | -0.32 | -0.93 | 34.06 | 34.06 | 33.78 | 88764 |
| 1729026000 | 34.37 | 0.91 | 2.72 | 34.24 | 34.87 | 34.11 | 173828 |
| 1728680400 | 33.46 | -0.23 | -0.68 | 33.65 | 33.67 | 33.409999 | 102773 |
| 1728594000 | 33.69 | -0.01 | -0.03 | 33.49 | 33.7 | 33.4 | 91807 |
| 1728507600 | 33.7 | 0.53 | 1.60 | 33.15 | 33.73 | 33.09 | 117974 |
| 1728421200 | 33.17 | 0.6 | 1.84 | 32.97 | 33.2 | 32.79 | 64944 |
| 1728334800 | 32.57 | -0.73 | -2.19 | 32.95 | 33.15 | 32.54 | 97339 |
| 1728075600 | 33.299999 | 0.1 | 0.30 | 33.409999 | 33.49 | 32.96 | 126651 |
| 1727989200 | 33.2 | -0.11 | -0.33 | 33.02 | 33.31 | 32.83 | 83540 |
| 1727902800 | 33.31 | 0.07 | 0.21 | 33.159999 | 33.38 | 32.77 | 53986 |
| 1727816400 | 33.24 | -0.94 | -2.75 | 33.77 | 33.77 | 32.9 | 223329 |
| 1727730000 | 34.18 | 0.7 | 2.09 | 33.76 | 34.24 | 33.76 | 169908 |
| 1727470800 | 33.479999 | 0.06 | 0.18 | 33.549999 | 33.71 | 33.4 | 95680 |
| 1727384400 | 33.42 | 0.21 | 0.63 | 33.34 | 33.56 | 33.17 | 170555 |
| 1727298000 | 33.21 | -0.14 | -0.42 | 33.11 | 33.369999 | 32.95 | 162231 |
| 1727211600 | 33.35 | 0.07 | 0.21 | 33.6 | 33.69 | 33.189999 | 87209 |
| 1727125200 | 33.28 | -0.22 | -0.66 | 33.46 | 33.7 | 33.2 | 151255 |
| 1726866000 | 33.5 | -0.14 | -0.42 | 33.76 | 34.24 | 33.479999 | 223724 |
| 1726779600 | 33.64 | 1.18 | 3.64 | 33.04 | 33.76 | 33.04 | 178319 |
| 1726693440 | 32.46 | 0.56 | 1.76 | 32.04 | 32.74 | 32.04 | 148857 |
| 1726606800 | 31.9 | 0.1 | 0.31 | 31.75 | 31.9 | 31.56 | 232610 |
| 1726520400 | 31.8 | -0.93 | -2.84 | 31.9 | 31.94 | 31.5 | 278049 |
| 1726261200 | 32.729999 | -0.01 | -0.03 | 33.02 | 33.02 | 32.65 | 115156 |
| 1726174800 | 32.74 | -0.03 | -0.09 | 32.77 | 32.86 | 32.35 | 126307 |
| 1726088400 | 32.77 | 0.38 | 1.17 | 32.61 | 32.78 | 32.07 | 101394 |
| 1726002000 | 32.39 | -0.14 | -0.43 | 32.22 | 32.549999 | 31.89 | 143602 |
| 1725915600 | 32.53 | 0.03 | 0.09 | 32.509999 | 32.53 | 31.89 | 280405 |
| 1725656400 | 32.5 | -0.19 | -0.58 | 32.9 | 33.13 | 32.32 | 121146 |
| 1725570000 | 32.689999 | 0.18 | 0.55 | 32.56 | 33.159999 | 32.56 | 106080 |
| 1725483600 | 32.509999 | -0.32 | -0.97 | 32.56 | 32.59 | 31.99 | 126084 |
| 1725397200 | 32.83 | -0.85 | -2.52 | 33.68 | 33.68 | 32.57 | 216438 |
| 1725051600 | 33.68 | -0.1 | -0.30 | 33.91 | 33.91 | 33.479999 | 111299 |
| 1724965200 | 33.78 | 0.45 | 1.35 | 33.9 | 34.26 | 33.71 | 149886 |
| 1724878800 | 33.33 | -0.21 | -0.63 | 33.57 | 33.79 | 33.229999 | 72417 |
| 1724792400 | 33.54 | 0.2 | 0.60 | 33.189999 | 33.68 | 33.1 | 31922 |
| 1724706000 | 33.34 | -0.03 | -0.09 | 33.42 | 33.42 | 33 | 50285 |
| 1724446800 | 33.369999 | 0.4 | 1.21 | 33.29 | 33.58 | 33.119999 | 125261 |
| 1724360400 | 32.97 | -0.34 | -1.02 | 33.5 | 33.58 | 32.96 | 97180 |
| 1724274000 | 33.31 | -0.01 | -0.03 | 33.32 | 33.52 | 33.159999 | 52557 |
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
