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 | 30.36 | -0.14 | -0.46 | 30.55 | 30.55 | 30.02 | 209325 |
| 1732053600 | 30.5 | 0.1 | 0.33 | 30.16 | 30.56 | 30.1 | 154155 |
| 1731967200 | 30.4 | 0.06 | 0.20 | 30.37 | 30.59 | 30.15 | 106643 |
| 1731708000 | 30.34 | -0.85 | -2.73 | 30.72 | 30.9 | 30.25 | 231838 |
| 1731621600 | 31.19 | 0.11 | 0.35 | 31.12 | 31.3 | 30.72 | 312965 |
| 1731535200 | 31.08 | 0.1 | 0.32 | 30.87 | 31.39 | 30.6 | 212448 |
| 1731448800 | 30.98 | 0.4 | 1.31 | 30.51 | 31.02 | 30.51 | 121554 |
| 1731362400 | 30.58 | -0.36 | -1.16 | 30.86 | 31.02 | 30.47 | 190231 |
| 1731103200 | 30.94 | -0.17 | -0.55 | 31.15 | 31.2 | 30.86 | 158471 |
| 1731016800 | 31.11 | 0.37 | 1.20 | 30.77 | 31.22 | 30.74 | 227713 |
| 1730930400 | 30.74 | 0.62 | 2.06 | 30.15 | 30.74 | 30.08 | 432456 |
| 1730844000 | 30.12 | 0.22 | 0.74 | 29.89 | 30.35 | 29.89 | 231277 |
| 1730757600 | 29.9 | -0.14 | -0.47 | 30.04 | 30.04 | 29.7 | 231232 |
| 1730494800 | 30.04 | 0.18 | 0.60 | 30 | 30.41 | 29.85 | 317121 |
| 1730408400 | 29.86 | -1.88 | -5.92 | 30.51 | 30.51 | 29.75 | 939502 |
| 1730322240 | 31.74 | 0.11 | 0.35 | 32.09 | 32.1 | 31.67 | 618090 |
| 1730235600 | 31.63 | 0.37 | 1.18 | 31.37 | 31.71 | 31.18 | 212928 |
| 1730149200 | 31.26 | -0.12 | -0.38 | 31.65 | 31.65 | 31.23 | 191122 |
| 1729890000 | 31.38 | 0.23 | 0.74 | 31.33 | 31.67 | 31.26 | 134966 |
| 1729803600 | 31.15 | 0.07 | 0.23 | 31.18 | 31.18 | 30.95 | 145272 |
| 1729717200 | 31.08 | -0.23 | -0.73 | 31.52 | 31.52 | 30.96 | 152982 |
| 1729630800 | 31.31 | 0.62 | 2.02 | 30.69 | 31.52 | 30.65 | 307424 |
| 1729544400 | 30.69 | 0.04 | 0.13 | 30.51 | 30.69 | 30.31 | 136407 |
| 1729285200 | 30.65 | 0.09 | 0.29 | 30.52 | 30.75 | 30.5 | 117707 |
| 1729198980 | 30.56 | 0.05 | 0.16 | 30.98 | 30.98 | 30.45 | 80034 |
| 1729112400 | 30.51 | -0.13 | -0.42 | 30.47 | 30.52 | 30.08 | 173093 |
| 1729026000 | 30.64 | 0.16 | 0.52 | 30.97 | 30.97 | 30.44 | 154355 |
| 1728680400 | 30.48 | -0.02 | -0.07 | 30.43 | 30.56 | 30.29 | 191595 |
| 1728594000 | 30.5 | -0.11 | -0.36 | 30.49 | 30.58 | 30.3 | 150379 |
| 1728507600 | 30.61 | 0.19 | 0.62 | 30.5 | 30.81 | 30.4 | 168175 |
| 1728421200 | 30.42 | 0.41 | 1.37 | 30.11 | 30.46 | 29.92 | 152103 |
| 1728334800 | 30.01 | -0.52 | -1.70 | 30.53 | 30.55 | 29.98 | 391712 |
| 1728075600 | 30.53 | 0 | 0.00 | 30.64 | 30.75 | 30.42 | 184148 |
| 1727989200 | 30.53 | -0.09 | -0.29 | 30.57 | 30.75 | 30.37 | 108994 |
| 1727902800 | 30.62 | -0.23 | -0.75 | 30.93 | 30.93 | 30.56 | 116973 |
| 1727816400 | 30.85 | -0.64 | -2.03 | 31.46 | 31.46 | 30.72 | 151938 |
| 1727730000 | 31.49 | 0.12 | 0.38 | 31.42 | 31.54 | 31.18 | 94304 |
| 1727470800 | 31.37 | -0.28 | -0.88 | 31.6 | 31.64 | 31.34 | 89603 |
| 1727384400 | 31.65 | -0.02 | -0.06 | 31.92 | 31.92 | 31.46 | 102905 |
| 1727298000 | 31.67 | 0.18 | 0.57 | 31.48 | 31.73 | 31.45 | 111476 |
| 1727211600 | 31.49 | -0.3 | -0.94 | 31.81 | 31.81 | 31.26 | 109250 |
| 1727125200 | 31.79 | -0.18 | -0.56 | 31.89 | 31.98 | 31.58 | 148962 |
| 1726866000 | 31.97 | -0.25 | -0.78 | 32.09 | 32.159999 | 31.87 | 86836 |
| 1726779600 | 32.22 | 0.64 | 2.03 | 32.4 | 32.4 | 32.049999 | 196800 |
| 1726693440 | 31.58 | -0.33 | -1.03 | 32 | 32 | 31.58 | 205309 |
| 1726606800 | 31.91 | 0.3 | 0.95 | 32.229999 | 32.38 | 31.75 | 191188 |
| 1726520400 | 31.61 | 0.03 | 0.09 | 31.62 | 31.77 | 31.46 | 53762 |
| 1726261200 | 31.58 | 0.31 | 0.99 | 31.17 | 31.65 | 31.17 | 116280 |
| 1726174800 | 31.27 | 0.18 | 0.58 | 31.12 | 31.33 | 30.8 | 257588 |
| 1726088400 | 31.09 | 0.66 | 2.17 | 30.37 | 31.11 | 30.06 | 199747 |
| 1726002000 | 30.43 | 0.67 | 2.25 | 29.88 | 30.53 | 29.88 | 124186 |
| 1725915600 | 29.76 | 0.25 | 0.85 | 29.83 | 29.97 | 29.52 | 95778 |
| 1725656400 | 29.51 | -0.49 | -1.63 | 30.07 | 30.11 | 29.42 | 112067 |
| 1725570000 | 30 | -0.02 | -0.07 | 29.88 | 30.31 | 29.83 | 104424 |
| 1725483600 | 30.02 | -0.05 | -0.17 | 29.81 | 30.18 | 29.7 | 120773 |
| 1725397200 | 30.07 | -0.56 | -1.83 | 30.63 | 30.8 | 29.89 | 191717 |
| 1725051600 | 30.63 | 0.3 | 0.99 | 30.52 | 30.64 | 30.26 | 145098 |
| 1724965200 | 30.33 | 0.15 | 0.50 | 30.48 | 30.98 | 30.27 | 201463 |
| 1724878800 | 30.18 | -0.22 | -0.72 | 30.52 | 30.52 | 29.9 | 89954 |
| 1724792400 | 30.4 | 0.03 | 0.10 | 30.35 | 30.42 | 30.14 | 91387 |
| 1724706000 | 30.37 | -0.24 | -0.78 | 30.64 | 30.64 | 30.22 | 277109 |
| 1724446800 | 30.61 | 0.11 | 0.36 | 30.57 | 30.78 | 30.28 | 114986 |
| 1724360400 | 30.5 | -0.65 | -2.09 | 31.13 | 31.33 | 30.44 | 140869 |
| 1724274000 | 31.15 | -0.08 | -0.26 | 31.18 | 31.31 | 30.99 | 84766 |
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
