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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 29.8 | 0.21 | 0.71 | 29.75 | 29.8 | 29.75 | 365 |
| 1732226460 | 29.59 | 0.28 | 0.96 | 29.58 | 29.59 | 29.58 | 201 |
| 1732140000 | 29.31 | 0.05 | 0.17 | 29.3 | 29.31 | 29.3 | 4922 |
| 1732053600 | 29.26 | 0.08 | 0.27 | 29.02 | 29.26 | 29.02 | 559 |
| 1731967200 | 29.18 | -0.12 | -0.41 | 29.3 | 29.3 | 29.18 | 450 |
| 1731708000 | 29.3 | -0.23 | -0.78 | 29.33 | 29.33 | 29.3 | 336 |
| 1731621600 | 29.53 | -0.19 | -0.64 | 29.7 | 29.7 | 29.53 | 160 |
| 1731535200 | 29.72 | 0.07 | 0.24 | 29.73 | 29.73 | 29.72 | 127 |
| 1731448800 | 29.65 | -0.5 | -1.66 | 29.61 | 29.65 | 29.56 | 3912 |
| 1731362400 | 30.15 | 0.16 | 0.53 | 30.15 | 30.15 | 30.15 | 42 |
| 1731103200 | 29.99 | -0.08 | -0.27 | 29.99 | 29.99 | 29.99 | 15 |
| 1731016800 | 30.07 | 0.23 | 0.77 | 29.89 | 30.07 | 29.89 | 300 |
| 1730930400 | 29.84 | -0.09 | -0.30 | 29.74 | 29.84 | 29.74 | 100 |
| 1730844000 | 29.93 | 0.18 | 0.61 | 29.9 | 29.93 | 29.9 | 617 |
| 1730757600 | 29.75 | 0.01 | 0.03 | 29.76 | 29.76 | 29.72 | 540 |
| 1730494800 | 29.74 | 0.05 | 0.17 | 29.74 | 29.74 | 29.74 | 28 |
| 1730408400 | 29.69 | -0.37 | -1.23 | 29.69 | 29.69 | 29.69 | 147 |
| 1730322240 | 30.06 | 0.05 | 0.17 | 30.06 | 30.06 | 30.06 | 169 |
| 1730235600 | 30.01 | -0.03 | -0.10 | 30.03 | 30.09 | 30.01 | 1022 |
| 1730149200 | 30.04 | 0.33 | 1.11 | 30.06 | 30.09 | 30.04 | 3233 |
| 1729890000 | 29.71 | 0.07 | 0.24 | 29.86 | 29.86 | 29.7 | 1709 |
| 1729803600 | 29.64 | 0.05 | 0.17 | 29.64 | 29.64 | 29.64 | 7 |
| 1729717200 | 29.59 | -0.15 | -0.50 | 29.59 | 29.59 | 29.59 | 0 |
| 1729630800 | 29.74 | -0.25 | -0.83 | 29.8 | 29.8 | 29.74 | 1169 |
| 1729544400 | 29.99 | -0.15 | -0.50 | 29.99 | 29.99 | 29.99 | 16 |
| 1729285200 | 30.14 | 0.2 | 0.67 | 30.15 | 30.19 | 30.14 | 1046 |
| 1729198980 | 29.94 | 0.01 | 0.03 | 29.94 | 29.94 | 29.94 | 481 |
| 1729112400 | 29.93 | 0.11 | 0.37 | 29.93 | 29.93 | 29.93 | 0 |
| 1729026000 | 29.82 | -0.22 | -0.73 | 29.81 | 29.82 | 29.81 | 138 |
| 1728680400 | 30.04 | 0.28 | 0.94 | 30 | 30.04 | 30 | 302 |
| 1728594000 | 29.76 | -0.19 | -0.63 | 29.89 | 29.89 | 29.76 | 1278 |
| 1728507600 | 29.95 | 0.25 | 0.84 | 29.95 | 29.95 | 29.95 | 40 |
| 1728421200 | 29.7 | 0.25 | 0.85 | 29.7 | 29.7 | 29.7 | 0 |
| 1728334800 | 29.45 | -0.1 | -0.34 | 29.51 | 29.51 | 29.45 | 105 |
| 1728075600 | 29.55 | 0.18 | 0.61 | 29.55 | 29.55 | 29.55 | 5 |
| 1727989200 | 29.37 | -0.01 | -0.03 | 29.37 | 29.37 | 29.37 | 187 |
| 1727902800 | 29.38 | -0.05 | -0.17 | 29.38 | 29.38 | 29.38 | 14 |
| 1727816400 | 29.43 | -0.41 | -1.37 | 29.55 | 29.56 | 29.43 | 286 |
| 1727730000 | 29.84 | -0.05 | -0.17 | 29.84 | 29.84 | 29.84 | 20 |
| 1727470800 | 29.89 | -0.06 | -0.20 | 29.89 | 29.89 | 29.89 | 100 |
| 1727384400 | 29.95 | 0.41 | 1.39 | 30 | 30 | 29.95 | 1719 |
| 1727298000 | 29.54 | -0.06 | -0.20 | 29.65 | 29.65 | 29.54 | 1335 |
| 1727211600 | 29.6 | -0.01 | -0.03 | 29.45 | 29.6 | 29.45 | 173 |
| 1727125200 | 29.61 | 0.09 | 0.30 | 29.61 | 29.61 | 29.61 | 24 |
| 1726866000 | 29.52 | -0.11 | -0.37 | 29.43 | 29.52 | 29.43 | 1018 |
| 1726779600 | 29.63 | 0.5 | 1.72 | 29.62 | 29.65 | 29.62 | 1000 |
| 1726693440 | 29.13 | -0.08 | -0.27 | 29.01 | 29.13 | 29.01 | 278 |
| 1726606800 | 29.21 | 0.06 | 0.21 | 29.24 | 29.24 | 29.21 | 108 |
| 1726520400 | 29.15 | 0.22 | 0.76 | 29.17 | 29.17 | 29.15 | 536 |
| 1726261200 | 28.93 | 0.15 | 0.52 | 28.93 | 28.93 | 28.93 | 7 |
| 1726174800 | 28.78 | 0.28 | 0.98 | 28.78 | 28.78 | 28.78 | 42 |
| 1726088400 | 28.5 | 0.33 | 1.17 | 28.5 | 28.5 | 28.5 | 55 |
| 1726002000 | 28.17 | 0.13 | 0.46 | 28.17 | 28.17 | 28.17 | 6 |
| 1725915600 | 28.04 | 0.3 | 1.08 | 28.04 | 28.04 | 28.04 | 28 |
| 1725656400 | 27.74 | -0.36 | -1.28 | 27.79 | 27.79 | 27.74 | 242 |
| 1725570000 | 28.1 | -0.15 | -0.53 | 28.1 | 28.1 | 28.1 | 22 |
| 1725483600 | 28.25 | -0.15 | -0.53 | 28.22 | 28.31 | 28.22 | 2430 |
| 1725397200 | 28.4 | -0.71 | -2.44 | 28.4 | 28.4 | 28.4 | 240 |
| 1725051600 | 29.11 | 0.2 | 0.69 | 29.11 | 29.11 | 29.11 | 0 |
| 1724965200 | 28.91 | 0.1 | 0.35 | 28.91 | 28.91 | 28.91 | 0 |
| 1724878800 | 28.81 | -0.07 | -0.24 | 28.81 | 28.81 | 28.81 | 145 |
| 1724792400 | 28.88 | -0.03 | -0.10 | 28.9 | 28.93 | 28.88 | 4681 |
| 1724706000 | 28.91 | -0.15 | -0.52 | 28.91 | 28.91 | 28.91 | 3 |
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
